|
 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 | | 2005-03-21 | 16,19 | 83.200 | 16,23 | 16,09 | 16,10 | 00:00:00 | | 2005-03-22 | 16,21 | 64.100 | 16,27 | 16,06 | 16,09 | 00:00:00 | | 2005-03-23 | 16,13 | 229.200 | 16,17 | 15,84 | 16,05 | 00:00:00 | | 2005-03-24 | 16,18 | 55.300 | 16,20 | 16,03 | 16,14 | 00:00:00 | | 2005-03-25 | 16,18 | 0 | 16,18 | 16,18 | 16,18 | 00:00:00 | | 2005-03-28 | 16,18 | 0 | 16,18 | 16,18 | 16,18 | 00:00:00 | | 2005-03-29 | 15,94 | 79.100 | 16,05 | 15,86 | 16,05 | 00:00:00 | | 2005-03-30 | 15,83 | 165.500 | 15,85 | 15,58 | 15,85 | 00:00:00 | | 2005-03-31 | 15,92 | 194.500 | 16,11 | 15,80 | 15,81 | 00:00:00 | | 2005-04-01 | 15,74 | 46.900 | 16,00 | 15,74 | 16,00 | 00:00:00 | | 2005-04-04 | 15,73 | 64.700 | 15,83 | 15,63 | 15,78 | 00:00:00 | | 2005-04-05 | 15,79 | 43.500 | 15,85 | 15,73 | 15,75 | 00:00:00 | | 2005-04-06 | 15,79 | 37.300 | 15,81 | 15,71 | 15,81 | 00:00:00 | | 2005-04-07 | 15,80 | 69.300 | 15,87 | 15,66 | 15,77 | 00:00:00 | | 2005-04-08 | 15,78 | 58.000 | 15,88 | 15,74 | 15,80 | 00:00:00 | | 2005-04-11 | 15,67 | 65.500 | 15,81 | 15,63 | 15,76 | 00:00:00 | | 2005-04-12 | 15,74 | 55.200 | 15,81 | 15,70 | 15,70 | 00:00:00 | | 2005-04-13 | 15,96 | 86.600 | 15,97 | 15,82 | 15,83 | 00:00:00 | | 2005-04-14 | 15,74 | 81.600 | 15,87 | 15,70 | 15,86 | 00:00:00 | | 2005-04-15 | 15,00 | 269.300 | 15,60 | 14,87 | 15,60 | 00:00:00 | | 2005-04-18 | 15,00 | 182.700 | 15,03 | 14,69 | 14,70 | 00:00:00 | | 2005-04-19 | 15,00 | 120.600 | 15,25 | 14,97 | 15,22 | 00:00:00 | | 2005-04-20 | 14,72 | 69.700 | 15,14 | 14,67 | 15,08 | 00:00:00 | | 2005-04-21 | 14,81 | 71.400 | 14,84 | 14,65 | 14,65 | 00:00:00 | | 2005-04-22 | 14,56 | 75.000 | 14,82 | 14,52 | 14,80 | 00:00:00 | | 2005-04-25 | 14,65 | 79.500 | 14,70 | 14,42 | 14,50 | 00:00:00 | | 2005-04-26 | 14,54 | 66.500 | 14,65 | 14,48 | 14,61 | 00:00:00 | | 2005-04-27 | 14,26 | 169.300 | 14,46 | 14,06 | 14,46 | 00:00:00 | | 2005-04-28 | 14,04 | 93.600 | 14,29 | 13,98 | 14,22 | 00:00:00 | | 2005-04-29 | 14,26 | 67.300 | 14,35 | 13,92 | 14,00 | 00:00:00 | | 2005-05-02 | 14,30 | 64.800 | 14,40 | 14,26 | 14,26 | 00:00:00 | | 2005-05-03 | 14,36 | 45.900 | 14,36 | 14,28 | 14,30 | 00:00:00 | | 2005-05-04 | 14,52 | 55.200 | 14,52 | 14,29 | 14,38 | 00:00:00 | | 2005-05-05 | 14,47 | 12.600 | 14,60 | 14,41 | 14,52 | 00:00:00 | | 2005-05-06 | 14,48 | 58.100 | 14,56 | 14,42 | 14,54 | 00:00:00 | | 2005-05-09 | 14,50 | 51.500 | 14,59 | 14,45 | 14,49 | 00:00:00 | | 2005-05-10 | 14,26 | 49.100 | 14,55 | 14,24 | 14,43 | 00:00:00 | | 2005-05-11 | 14,29 | 90.400 | 14,44 | 14,10 | 14,26 | 00:00:00 | | 2005-05-12 | 14,42 | 58.600 | 14,46 | 14,25 | 14,40 | 00:00:00 | | 2005-05-13 | 13,97 | 173.800 | 14,19 | 13,89 | 14,19 | 00:00:00 | | 2005-05-16 | 13,92 | 24.700 | 13,95 | 13,83 | 13,90 | 00:00:00 | | 2005-05-17 | 14,00 | 118.300 | 14,05 | 13,91 | 13,99 | 00:00:00 | | 2005-05-18 | 14,46 | 99.300 | 14,46 | 14,09 | 14,09 | 00:00:00 | | 2005-05-19 | 14,36 | 125.900 | 14,48 | 14,34 | 14,46 | 00:00:00 | | 2005-05-20 | 14,43 | 78.100 | 14,43 | 14,26 | 14,39 | 00:00:00 | | 2005-05-23 | 14,48 | 116.100 | 14,55 | 14,41 | 14,49 | 00:00:00 | | 2005-05-24 | 14,44 | 51.600 | 14,44 | 14,31 | 14,44 | 00:00:00 | | 2005-05-25 | 14,37 | 79.500 | 14,41 | 14,24 | 14,26 | 00:00:00 | | 2005-05-26 | 14,38 | 46.400 | 14,46 | 14,35 | 14,41 | 00:00:00 | | 2005-05-27 | 14,50 | 62.200 | 14,52 | 14,31 | 14,42 | 00:00:00 | | 2005-05-30 | 14,96 | 101.900 | 14,96 | 14,50 | 14,53 | 00:00:00 | | 2005-05-31 | 14,95 | 81.900 | 15,00 | 14,85 | 14,97 | 00:00:00 | | 2005-06-01 | 15,14 | 76.000 | 15,15 | 14,82 | 14,98 | 00:00:00 | | 2005-06-02 | 14,85 | 104.400 | 15,17 | 14,81 | 15,17 | 00:00:00 | | 2005-06-03 | 14,90 | 70.000 | 15,00 | 14,86 | 14,93 | 00:00:00 | | 2005-06-06 | 14,84 | 83.200 | 14,96 | 14,76 | 14,89 | 00:00:00 | | 2005-06-07 | 14,70 | 115.800 | 14,90 | 14,53 | 14,90 | 00:00:00 | | 2005-06-08 | 14,71 | 74.800 | 14,74 | 14,62 | 14,70 | 00:00:00 | | 2005-06-09 | 14,56 | 87.100 | 14,66 | 14,50 | 14,65 | 00:00:00 | | 2005-06-10 | 14,57 | 98.100 | 14,69 | 14,56 | 14,59 | 00:00:00 | | 2005-06-13 | 14,62 | 87.600 | 14,68 | 14,55 | 14,65 | 00:00:00 | | 2005-06-14 | 14,64 | 71.000 | 14,77 | 14,58 | 14,66 | 00:00:00 | | 2005-06-15 | 14,72 | 97.700 | 14,93 | 14,71 | 14,72 | 00:00:00 | | 2005-06-16 | 14,97 | 92.800 | 15,05 | 14,82 | 14,84 | 00:00:00 | | 2005-06-17 | 15,08 | 83.500 | 15,11 | 14,99 | 15,02 | 00:00:00 | | 2005-06-20 | 14,93 | 88.600 | 15,07 | 14,88 | 15,07 | 00:00:00 | | 2005-06-21 | 14,71 | 139.500 | 14,76 | 14,57 | 14,64 | 00:00:00 | | 2005-06-22 | 14,51 | 191.800 | 14,72 | 14,42 | 14,69 | 00:00:00 | | 2005-06-23 | 14,42 | 171.200 | 14,59 | 14,31 | 14,48 | 00:00:00 | | 2005-06-24 | 14,20 | 135.600 | 14,29 | 14,16 | 14,22 | 00:00:00 | | 2005-06-27 | 14,23 | 103.000 | 14,28 | 14,10 | 14,12 | 00:00:00 | | 2005-06-28 | 14,40 | 73.400 | 14,53 | 14,30 | 14,30 | 00:00:00 | | 2005-06-29 | 14,54 | 59.500 | 14,60 | 14,45 | 14,50 | 00:00:00 | | 2005-06-30 | 14,39 | 77.500 | 14,56 | 14,37 | 14,54 | 00:00:00 | | 2005-07-01 | 14,53 | 52.700 | 14,58 | 14,32 | 14,32 | 00:00:00 | | 2005-07-04 | 14,52 | 51.100 | 14,57 | 14,42 | 14,57 | 00:00:00 | | 2005-07-05 | 14,37 | 95.900 | 14,56 | 14,27 | 14,56 | 00:00:00 | | 2005-07-06 | 14,37 | 75.900 | 14,43 | 14,26 | 14,38 | 00:00:00 | | 2005-07-07 | 14,20 | 206.700 | 14,34 | 13,94 | 14,34 | 00:00:00 | | 2005-07-08 | 14,26 | 69.700 | 14,30 | 14,15 | 14,29 | 00:00:00 | | 2005-07-11 | 14,30 | 78.100 | 14,40 | 14,28 | 14,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
