|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 23,50 | 0 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2000-04-25 | 23,20 | 112.300 | 23,45 | 22,80 | 23,30 | 00:00:00 | | 2000-04-26 | 23,45 | 67.500 | 23,75 | 23,20 | 23,30 | 00:00:00 | | 2000-04-27 | 22,95 | 67.700 | 23,45 | 22,65 | 23,45 | 00:00:00 | | 2000-04-28 | 23,00 | 55.800 | 23,35 | 22,90 | 23,10 | 00:00:00 | | 2000-05-01 | 23,00 | 0 | 23,00 | 23,00 | 23,00 | 00:00:00 | | 2000-05-02 | 23,55 | 140.000 | 23,60 | 22,90 | 23,50 | 00:00:00 | | 2000-05-03 | 24,10 | 76.100 | 24,40 | 23,70 | 23,75 | 00:00:00 | | 2000-05-04 | 23,55 | 54.400 | 23,70 | 23,40 | 23,70 | 00:00:00 | | 2000-05-05 | 24,20 | 90.000 | 24,25 | 23,51 | 23,80 | 00:00:00 | | 2000-05-08 | 24,70 | 76.900 | 24,90 | 23,90 | 24,00 | 00:00:00 | | 2000-05-09 | 24,70 | 0 | 24,70 | 24,70 | 24,70 | 00:00:00 | | 2000-05-10 | 25,25 | 135.600 | 25,68 | 24,50 | 24,50 | 00:00:00 | | 2000-05-11 | 25,00 | 82.700 | 25,20 | 24,60 | 24,95 | 00:00:00 | | 2000-05-12 | 25,25 | 70.100 | 25,60 | 24,90 | 25,30 | 00:00:00 | | 2000-05-15 | 25,10 | 63.700 | 25,30 | 24,70 | 25,30 | 00:00:00 | | 2000-05-16 | 25,40 | 73.600 | 25,70 | 24,85 | 25,10 | 00:00:00 | | 2000-05-17 | 24,55 | 92.000 | 25,30 | 24,40 | 25,30 | 00:00:00 | | 2000-05-18 | 24,00 | 90.400 | 24,80 | 23,75 | 24,25 | 00:00:00 | | 2000-05-19 | 23,60 | 92.300 | 24,45 | 23,55 | 24,40 | 00:00:00 | | 2000-05-22 | 23,45 | 85.800 | 24,00 | 23,15 | 23,75 | 00:00:00 | | 2000-05-23 | 22,90 | 107.700 | 23,90 | 22,90 | 23,90 | 00:00:00 | | 2000-05-24 | 19,40 | 961.200 | 22,50 | 19,30 | 22,50 | 00:00:00 | | 2000-05-25 | 19,42 | 1.115.300 | 19,90 | 19,32 | 19,90 | 00:00:00 | | 2000-05-26 | 18,69 | 583.800 | 19,50 | 18,50 | 19,50 | 00:00:00 | | 2000-05-29 | 19,33 | 607.100 | 19,60 | 18,82 | 19,25 | 00:00:00 | | 2000-05-30 | 18,80 | 421.500 | 19,89 | 18,51 | 19,75 | 00:00:00 | | 2000-05-31 | 18,30 | 536.800 | 19,40 | 18,30 | 19,40 | 00:00:00 | | 2000-06-01 | 18,35 | 82.900 | 18,85 | 18,35 | 18,85 | 00:00:00 | | 2000-06-02 | 17,90 | 642.100 | 19,00 | 17,60 | 19,00 | 00:00:00 | | 2000-06-05 | 18,40 | 865.200 | 18,60 | 17,95 | 18,50 | 00:00:00 | | 2000-06-06 | 17,70 | 900.100 | 19,27 | 17,50 | 18,70 | 00:00:00 | | 2000-06-07 | 18,15 | 663.000 | 18,25 | 17,60 | 18,10 | 00:00:00 | | 2000-06-08 | 18,50 | 532.800 | 18,85 | 18,05 | 18,40 | 00:00:00 | | 2000-06-09 | 18,70 | 374.600 | 18,89 | 18,52 | 18,55 | 00:00:00 | | 2000-06-12 | 18,90 | 40.600 | 18,99 | 18,75 | 18,95 | 00:00:00 | | 2000-06-13 | 18,95 | 306.700 | 19,10 | 18,80 | 19,00 | 00:00:00 | | 2000-06-14 | 18,75 | 252.500 | 19,10 | 18,60 | 19,10 | 00:00:00 | | 2000-06-15 | 18,95 | 215.500 | 19,05 | 18,75 | 19,00 | 00:00:00 | | 2000-06-16 | 18,24 | 351.600 | 19,09 | 18,06 | 18,98 | 00:00:00 | | 2000-06-19 | 18,24 | 0 | 18,24 | 18,24 | 18,24 | 00:00:00 | | 2000-06-20 | 17,40 | 406.200 | 17,98 | 17,01 | 17,98 | 00:00:00 | | 2000-06-21 | 17,45 | 279.400 | 17,70 | 17,22 | 17,60 | 00:00:00 | | 2000-06-22 | 17,11 | 134.100 | 17,45 | 17,05 | 17,45 | 00:00:00 | | 2000-06-23 | 17,05 | 453.400 | 17,40 | 16,92 | 17,40 | 00:00:00 | | 2000-06-26 | 16,78 | 336.800 | 17,28 | 16,22 | 17,20 | 00:00:00 | | 2000-06-27 | 16,84 | 265.300 | 17,00 | 16,51 | 17,00 | 00:00:00 | | 2000-06-28 | 16,60 | 277.000 | 16,95 | 16,40 | 16,85 | 00:00:00 | | 2000-06-29 | 16,48 | 251.400 | 16,89 | 16,26 | 16,70 | 00:00:00 | | 2000-06-30 | 16,81 | 205.300 | 17,00 | 16,32 | 16,40 | 00:00:00 | | 2000-07-03 | 17,30 | 294.900 | 17,42 | 16,80 | 17,40 | 00:00:00 | | 2000-07-04 | 17,49 | 253.500 | 17,79 | 17,35 | 17,55 | 00:00:00 | | 2000-07-05 | 17,37 | 156.200 | 17,65 | 17,07 | 17,65 | 00:00:00 | | 2000-07-06 | 17,10 | 164.800 | 17,50 | 17,01 | 17,50 | 00:00:00 | | 2000-07-07 | 17,10 | 0 | 17,10 | 17,10 | 17,10 | 00:00:00 | | 2000-07-10 | 17,02 | 206.300 | 17,40 | 16,95 | 17,40 | 00:00:00 | | 2000-07-11 | 16,60 | 340.000 | 17,19 | 16,21 | 17,18 | 00:00:00 | | 2000-07-12 | 16,40 | 311.100 | 16,79 | 16,11 | 16,75 | 00:00:00 | | 2000-07-13 | 16,23 | 458.400 | 16,70 | 15,76 | 16,70 | 00:00:00 | | 2000-07-14 | 16,36 | 376.000 | 16,58 | 16,10 | 16,30 | 00:00:00 | | 2000-07-17 | 16,77 | 425.100 | 16,90 | 16,47 | 16,90 | 00:00:00 | | 2000-07-18 | 17,20 | 774.300 | 17,55 | 16,60 | 16,82 | 00:00:00 | | 2000-07-19 | 17,10 | 293.400 | 17,45 | 17,05 | 17,45 | 00:00:00 | | 2000-07-20 | 17,23 | 280.700 | 17,44 | 17,01 | 17,17 | 00:00:00 | | 2000-07-21 | 17,15 | 216.600 | 17,53 | 17,11 | 17,37 | 00:00:00 | | 2000-07-24 | 17,15 | 0 | 17,15 | 17,15 | 17,15 | 00:00:00 | | 2000-07-25 | 18,10 | 312.900 | 18,27 | 17,32 | 17,46 | 00:00:00 | | 2000-07-26 | 18,50 | 337.500 | 18,79 | 18,01 | 18,40 | 00:00:00 | | 2000-07-27 | 18,50 | 0 | 18,50 | 18,50 | 18,50 | 00:00:00 | | 2000-07-28 | 18,30 | 159.400 | 18,55 | 18,02 | 18,15 | 00:00:00 | | 2000-07-31 | 18,60 | 149.800 | 18,60 | 18,31 | 18,35 | 00:00:00 | | 2000-08-01 | 18,45 | 135.300 | 18,78 | 18,35 | 18,75 | 00:00:00 | | 2000-08-02 | 18,27 | 144.900 | 18,79 | 18,01 | 18,60 | 00:00:00 | | 2000-08-03 | 18,55 | 181.800 | 18,70 | 18,35 | 18,45 | 00:00:00 | | 2000-08-04 | 18,10 | 108.700 | 18,55 | 18,01 | 18,55 | 00:00:00 | | 2000-08-07 | 18,55 | 339.600 | 18,64 | 18,35 | 18,60 | 00:00:00 | | 2000-08-08 | 18,48 | 217.800 | 18,65 | 18,25 | 18,65 | 00:00:00 | | 2000-08-09 | 18,48 | 0 | 18,48 | 18,48 | 18,48 | 00:00:00 | | 2000-08-10 | 18,68 | 158.200 | 18,69 | 18,35 | 18,40 | 00:00:00 | | 2000-08-11 | 18,50 | 160.400 | 18,75 | 18,21 | 18,60 | 00:00:00 | | 2000-08-14 | 18,45 | 154.000 | 18,79 | 18,31 | 18,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
