|
 THYSSENKRUPP - [Ticker: TKA.F] |     | | Última Transacción | 23,367 | Hora de Cotización | 2017-11-01 - 23:40:00 | | Variación | +0,419 (+1,826%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 23,533 | Mínimo | 22,900 | | Volumen | 3.788 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 23,367 x 280.700 - 23,483 x 280.400 | Yield | | | Cierre Anterior | 22,948 | PER | 0,00% | | Apertura | 22,900 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TKA.F desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 13,93 | 78.700 | 14,18 | 13,81 | 14,12 | 00:00:00 | | 2004-08-10 | 14,16 | 55.700 | 14,20 | 13,87 | 13,87 | 00:00:00 | | 2004-08-11 | 14,07 | 45.200 | 14,25 | 13,93 | 14,17 | 00:00:00 | | 2004-08-12 | 14,59 | 147.300 | 14,99 | 14,48 | 14,70 | 00:00:00 | | 2004-08-13 | 14,49 | 81.100 | 14,64 | 14,42 | 14,42 | 00:00:00 | | 2004-08-16 | 14,65 | 84.900 | 14,67 | 14,22 | 14,40 | 00:00:00 | | 2004-08-17 | 14,66 | 89.000 | 14,86 | 14,59 | 14,70 | 00:00:00 | | 2004-08-18 | 14,80 | 72.000 | 14,84 | 14,64 | 14,65 | 00:00:00 | | 2004-08-19 | 14,77 | 64.200 | 14,91 | 14,72 | 14,91 | 00:00:00 | | 2004-08-20 | 14,76 | 46.000 | 14,82 | 14,61 | 14,72 | 00:00:00 | | 2004-08-23 | 15,17 | 95.600 | 15,18 | 14,79 | 14,85 | 00:00:00 | | 2004-08-24 | 15,34 | 128.000 | 15,35 | 15,12 | 15,18 | 00:00:00 | | 2004-08-25 | 15,39 | 71.100 | 15,42 | 15,17 | 15,39 | 00:00:00 | | 2004-08-26 | 15,45 | 67.400 | 15,45 | 15,28 | 15,43 | 00:00:00 | | 2004-08-27 | 15,48 | 76.200 | 15,48 | 15,35 | 15,42 | 00:00:00 | | 2004-08-30 | 15,37 | 81.200 | 15,50 | 15,31 | 15,50 | 00:00:00 | | 2004-08-31 | 15,29 | 66.600 | 15,43 | 15,22 | 15,37 | 00:00:00 | | 2004-09-01 | 15,38 | 43.300 | 15,42 | 15,33 | 15,36 | 00:00:00 | | 2004-09-02 | 15,47 | 39.300 | 15,49 | 15,31 | 15,32 | 00:00:00 | | 2004-09-03 | 15,60 | 87.600 | 15,67 | 15,42 | 15,45 | 00:00:00 | | 2004-09-06 | 15,70 | 64.700 | 15,73 | 15,59 | 15,69 | 00:00:00 | | 2004-09-07 | 15,70 | 58.000 | 15,70 | 15,56 | 15,67 | 00:00:00 | | 2004-09-08 | 15,52 | 73.600 | 15,66 | 15,48 | 15,66 | 00:00:00 | | 2004-09-09 | 15,47 | 67.700 | 15,52 | 15,40 | 15,48 | 00:00:00 | | 2004-09-10 | 15,60 | 51.900 | 15,64 | 15,48 | 15,50 | 00:00:00 | | 2004-09-13 | 15,86 | 65.400 | 15,88 | 15,65 | 15,68 | 00:00:00 | | 2004-09-14 | 15,72 | 94.900 | 15,85 | 15,59 | 15,85 | 00:00:00 | | 2004-09-15 | 15,64 | 61.200 | 15,83 | 15,57 | 15,70 | 00:00:00 | | 2004-09-16 | 15,86 | 84.800 | 15,89 | 15,60 | 15,64 | 00:00:00 | | 2004-09-17 | 15,86 | 65.800 | 15,99 | 15,79 | 15,85 | 00:00:00 | | 2004-09-20 | 15,88 | 62.200 | 15,98 | 15,81 | 15,96 | 00:00:00 | | 2004-09-21 | 15,90 | 43.300 | 15,92 | 15,80 | 15,82 | 00:00:00 | | 2004-09-22 | 15,87 | 56.600 | 15,99 | 15,80 | 15,85 | 00:00:00 | | 2004-09-23 | 15,63 | 60.000 | 15,90 | 15,55 | 15,87 | 00:00:00 | | 2004-09-24 | 15,62 | 52.400 | 15,66 | 15,54 | 15,60 | 00:00:00 | | 2004-09-27 | 15,60 | 61.900 | 15,65 | 15,46 | 15,55 | 00:00:00 | | 2004-09-28 | 15,71 | 45.300 | 15,74 | 15,50 | 15,50 | 00:00:00 | | 2004-09-29 | 15,71 | 60.100 | 15,82 | 15,63 | 15,75 | 00:00:00 | | 2004-09-30 | 15,66 | 41.300 | 15,81 | 15,63 | 15,75 | 00:00:00 | | 2004-10-01 | 16,05 | 144.600 | 16,13 | 15,69 | 15,69 | 00:00:00 | | 2004-10-04 | 16,26 | 141.900 | 16,33 | 16,13 | 16,30 | 00:00:00 | | 2004-10-05 | 16,41 | 131.900 | 16,41 | 15,88 | 16,29 | 00:00:00 | | 2004-10-06 | 16,34 | 121.300 | 16,49 | 16,13 | 16,48 | 00:00:00 | | 2004-10-07 | 16,30 | 69.800 | 16,36 | 16,21 | 16,30 | 00:00:00 | | 2004-10-08 | 16,27 | 76.800 | 16,38 | 16,19 | 16,28 | 00:00:00 | | 2004-10-11 | 16,49 | 128.300 | 16,49 | 16,30 | 16,30 | 00:00:00 | | 2004-10-12 | 16,39 | 116.400 | 16,55 | 16,26 | 16,55 | 00:00:00 | | 2004-10-13 | 16,00 | 178.600 | 16,47 | 15,74 | 16,47 | 00:00:00 | | 2004-10-14 | 15,87 | 66.500 | 16,04 | 15,70 | 15,80 | 00:00:00 | | 2004-10-15 | 15,92 | 63.500 | 15,99 | 15,77 | 15,90 | 00:00:00 | | 2004-10-18 | 15,93 | 76.500 | 15,93 | 15,66 | 15,88 | 00:00:00 | | 2004-10-19 | 15,68 | 63.600 | 15,92 | 15,66 | 15,83 | 00:00:00 | | 2004-10-20 | 15,15 | 211.300 | 15,50 | 14,95 | 15,50 | 00:00:00 | | 2004-10-21 | 15,10 | 186.900 | 15,21 | 14,93 | 15,10 | 00:00:00 | | 2004-10-22 | 15,09 | 58.100 | 15,22 | 15,08 | 15,15 | 00:00:00 | | 2004-10-25 | 14,84 | 204.600 | 14,93 | 14,45 | 14,83 | 00:00:00 | | 2004-10-26 | 14,73 | 65.300 | 15,04 | 14,68 | 14,97 | 00:00:00 | | 2004-10-27 | 14,91 | 53.300 | 14,99 | 14,70 | 14,80 | 00:00:00 | | 2004-10-28 | 14,74 | 80.800 | 15,09 | 14,45 | 15,00 | 00:00:00 | | 2004-10-29 | 14,72 | 42.500 | 14,84 | 14,61 | 14,70 | 00:00:00 | | 2004-11-01 | 14,97 | 33.200 | 14,97 | 14,70 | 14,78 | 00:00:00 | | 2004-11-02 | 15,13 | 82.100 | 15,22 | 14,92 | 15,02 | 00:00:00 | | 2004-11-03 | 15,12 | 52.300 | 15,38 | 15,10 | 15,34 | 00:00:00 | | 2004-11-04 | 15,27 | 53.900 | 15,28 | 15,15 | 15,16 | 00:00:00 | | 2004-11-05 | 15,30 | 91.800 | 15,47 | 15,25 | 15,41 | 00:00:00 | | 2004-11-08 | 15,38 | 77.000 | 15,45 | 15,23 | 15,33 | 00:00:00 | | 2004-11-09 | 15,53 | 44.600 | 15,54 | 15,35 | 15,35 | 00:00:00 | | 2004-11-10 | 15,79 | 74.600 | 15,82 | 15,56 | 15,57 | 00:00:00 | | 2004-11-11 | 15,85 | 46.700 | 15,88 | 15,71 | 15,81 | 00:00:00 | | 2004-11-12 | 15,93 | 66.900 | 15,93 | 15,73 | 15,90 | 00:00:00 | | 2004-11-15 | 15,95 | 132.200 | 16,21 | 15,82 | 16,05 | 00:00:00 | | 2004-11-16 | 15,72 | 179.800 | 15,94 | 15,66 | 15,87 | 00:00:00 | | 2004-11-17 | 15,98 | 56.100 | 15,99 | 15,72 | 15,72 | 00:00:00 | | 2004-11-18 | 15,96 | 84.000 | 16,02 | 15,87 | 15,96 | 00:00:00 | | 2004-11-19 | 15,82 | 60.700 | 16,00 | 15,78 | 16,00 | 00:00:00 | | 2004-11-22 | 15,90 | 111.800 | 15,93 | 15,66 | 15,79 | 00:00:00 | | 2004-11-23 | 15,76 | 79.600 | 16,06 | 15,74 | 15,96 | 00:00:00 | | 2004-11-24 | 15,84 | 51.000 | 15,90 | 15,76 | 15,90 | 00:00:00 | | 2004-11-25 | 16,07 | 86.300 | 16,11 | 15,95 | 15,96 | 00:00:00 | | 2004-11-26 | 16,14 | 103.600 | 16,18 | 16,04 | 16,12 | 00:00:00 | | 2004-11-29 | 16,19 | 315.100 | 16,52 | 16,14 | 16,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
