|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 16,19 | 315.100 | 16,52 | 16,14 | 16,25 | 00:00:00 | | 2004-11-30 | 16,31 | 141.500 | 16,38 | 16,13 | 16,32 | 00:00:00 | | 2004-12-01 | 16,30 | 170.400 | 16,31 | 15,92 | 16,10 | 00:00:00 | | 2004-12-02 | 16,18 | 170.600 | 16,39 | 16,07 | 16,38 | 00:00:00 | | 2004-12-03 | 15,98 | 196.300 | 16,20 | 15,89 | 16,20 | 00:00:00 | | 2004-12-06 | 16,22 | 89.200 | 16,22 | 15,96 | 16,03 | 00:00:00 | | 2004-12-07 | 15,98 | 118.200 | 16,20 | 15,87 | 16,20 | 00:00:00 | | 2004-12-08 | 15,74 | 164.900 | 15,85 | 15,63 | 15,85 | 00:00:00 | | 2004-12-09 | 15,50 | 182.000 | 15,77 | 15,38 | 15,65 | 00:00:00 | | 2004-12-10 | 15,63 | 68.000 | 15,68 | 15,47 | 15,51 | 00:00:00 | | 2004-12-13 | 15,93 | 75.300 | 15,93 | 15,70 | 15,70 | 00:00:00 | | 2004-12-14 | 15,84 | 100.400 | 16,05 | 15,71 | 15,95 | 00:00:00 | | 2004-12-15 | 16,05 | 153.800 | 16,39 | 15,73 | 15,80 | 00:00:00 | | 2004-12-16 | 16,00 | 85.600 | 16,18 | 15,94 | 16,17 | 00:00:00 | | 2004-12-17 | 15,98 | 56.400 | 16,02 | 15,95 | 15,99 | 00:00:00 | | 2004-12-20 | 16,10 | 119.200 | 16,18 | 16,00 | 16,00 | 00:00:00 | | 2004-12-21 | 16,18 | 82.300 | 16,19 | 16,06 | 16,12 | 00:00:00 | | 2004-12-22 | 16,11 | 74.300 | 16,24 | 16,05 | 16,20 | 00:00:00 | | 2004-12-23 | 16,14 | 93.400 | 16,20 | 16,09 | 16,13 | 00:00:00 | | 2004-12-24 | 16,14 | 0 | 16,14 | 16,14 | 16,14 | 00:00:00 | | 2004-12-27 | 16,22 | 74.100 | 16,29 | 16,17 | 16,20 | 00:00:00 | | 2004-12-28 | 16,27 | 98.100 | 16,27 | 16,19 | 16,26 | 00:00:00 | | 2004-12-29 | 16,18 | 82.300 | 16,29 | 16,12 | 16,28 | 00:00:00 | | 2004-12-30 | 16,20 | 39.700 | 16,22 | 16,17 | 16,22 | 00:00:00 | | 2004-12-31 | 16,20 | 0 | 16,20 | 16,20 | 16,20 | 00:00:00 | | 2005-01-03 | 16,32 | 139.100 | 16,34 | 16,21 | 16,24 | 00:00:00 | | 2005-01-04 | 16,44 | 193.500 | 16,51 | 16,26 | 16,26 | 00:00:00 | | 2005-01-05 | 16,24 | 208.300 | 16,38 | 16,18 | 16,38 | 00:00:00 | | 2005-01-06 | 16,30 | 84.800 | 16,34 | 16,19 | 16,21 | 00:00:00 | | 2005-01-07 | 16,36 | 92.600 | 16,37 | 16,26 | 16,30 | 00:00:00 | | 2005-01-10 | 16,68 | 243.900 | 16,68 | 16,36 | 16,42 | 00:00:00 | | 2005-01-11 | 16,42 | 163.400 | 16,68 | 16,40 | 16,65 | 00:00:00 | | 2005-01-12 | 16,33 | 165.800 | 16,50 | 16,15 | 16,50 | 00:00:00 | | 2005-01-13 | 16,38 | 147.500 | 16,44 | 16,28 | 16,40 | 00:00:00 | | 2005-01-14 | 16,50 | 107.400 | 16,54 | 16,27 | 16,27 | 00:00:00 | | 2005-01-17 | 16,62 | 170.900 | 16,68 | 16,57 | 16,62 | 00:00:00 | | 2005-01-18 | 16,66 | 170.300 | 16,68 | 16,37 | 16,66 | 00:00:00 | | 2005-01-19 | 16,68 | 138.700 | 16,71 | 16,63 | 16,69 | 00:00:00 | | 2005-01-20 | 16,64 | 257.500 | 16,67 | 16,56 | 16,65 | 00:00:00 | | 2005-01-21 | 16,84 | 293.100 | 16,94 | 16,73 | 16,74 | 00:00:00 | | 2005-01-24 | 16,38 | 278.800 | 16,43 | 16,20 | 16,40 | 00:00:00 | | 2005-01-25 | 16,39 | 175.300 | 16,47 | 16,26 | 16,45 | 00:00:00 | | 2005-01-26 | 16,39 | 0 | 16,39 | 16,39 | 16,39 | 00:00:00 | | 2005-01-27 | 16,20 | 115.700 | 16,29 | 16,03 | 16,23 | 00:00:00 | | 2005-01-28 | 16,10 | 80.100 | 16,27 | 16,04 | 16,20 | 00:00:00 | | 2005-01-31 | 16,33 | 222.200 | 16,38 | 16,18 | 16,24 | 00:00:00 | | 2005-02-01 | 16,35 | 95.100 | 16,40 | 16,17 | 16,40 | 00:00:00 | | 2005-02-02 | 16,42 | 111.900 | 16,46 | 16,26 | 16,29 | 00:00:00 | | 2005-02-03 | 16,57 | 137.200 | 16,61 | 16,32 | 16,46 | 00:00:00 | | 2005-02-04 | 16,64 | 150.600 | 16,72 | 16,51 | 16,55 | 00:00:00 | | 2005-02-07 | 16,70 | 124.100 | 16,78 | 16,66 | 16,68 | 00:00:00 | | 2005-02-08 | 16,72 | 97.300 | 16,78 | 16,69 | 16,73 | 00:00:00 | | 2005-02-09 | 16,57 | 74.900 | 16,73 | 16,53 | 16,70 | 00:00:00 | | 2005-02-10 | 16,74 | 97.700 | 16,74 | 16,46 | 16,64 | 00:00:00 | | 2005-02-11 | 16,97 | 118.500 | 16,98 | 16,77 | 16,80 | 00:00:00 | | 2005-02-14 | 16,80 | 214.600 | 17,07 | 16,72 | 17,00 | 00:00:00 | | 2005-02-15 | 16,93 | 112.600 | 16,95 | 16,76 | 16,76 | 00:00:00 | | 2005-02-16 | 16,86 | 99.400 | 16,94 | 16,71 | 16,93 | 00:00:00 | | 2005-02-17 | 17,16 | 215.200 | 17,24 | 16,88 | 16,88 | 00:00:00 | | 2005-02-18 | 17,28 | 182.500 | 17,32 | 17,14 | 17,15 | 00:00:00 | | 2005-02-21 | 17,39 | 101.900 | 17,39 | 17,24 | 17,29 | 00:00:00 | | 2005-02-22 | 17,11 | 151.600 | 17,39 | 16,88 | 17,39 | 00:00:00 | | 2005-02-23 | 16,91 | 145.300 | 16,97 | 16,78 | 16,89 | 00:00:00 | | 2005-02-24 | 16,98 | 65.800 | 16,99 | 16,84 | 16,85 | 00:00:00 | | 2005-02-25 | 17,28 | 100.500 | 17,32 | 17,07 | 17,07 | 00:00:00 | | 2005-02-28 | 17,26 | 123.300 | 17,36 | 17,20 | 17,36 | 00:00:00 | | 2005-03-01 | 17,17 | 91.800 | 17,30 | 17,12 | 17,27 | 00:00:00 | | 2005-03-02 | 17,24 | 155.200 | 17,26 | 16,91 | 17,22 | 00:00:00 | | 2005-03-03 | 17,10 | 90.800 | 17,25 | 17,04 | 17,10 | 00:00:00 | | 2005-03-04 | 17,27 | 84.900 | 17,28 | 17,05 | 17,18 | 00:00:00 | | 2005-03-07 | 17,12 | 102.700 | 17,27 | 17,04 | 17,21 | 00:00:00 | | 2005-03-08 | 16,72 | 177.100 | 17,05 | 16,64 | 17,05 | 00:00:00 | | 2005-03-09 | 16,60 | 310.400 | 16,71 | 16,32 | 16,67 | 00:00:00 | | 2005-03-10 | 16,55 | 77.600 | 16,70 | 16,41 | 16,46 | 00:00:00 | | 2005-03-11 | 16,65 | 78.600 | 16,82 | 16,46 | 16,61 | 00:00:00 | | 2005-03-14 | 16,58 | 78.600 | 16,62 | 16,42 | 16,60 | 00:00:00 | | 2005-03-15 | 16,60 | 93.900 | 16,67 | 16,53 | 16,55 | 00:00:00 | | 2005-03-16 | 16,32 | 108.700 | 16,75 | 16,24 | 16,60 | 00:00:00 | | 2005-03-17 | 16,23 | 99.200 | 16,38 | 16,03 | 16,38 | 00:00:00 | | 2005-03-18 | 16,10 | 52.900 | 16,29 | 16,07 | 16,20 | 00:00:00 | | 2005-03-21 | 16,19 | 83.200 | 16,23 | 16,09 | 16,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
