|
 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 | | 2005-10-31 | 16,97 | 59.300 | 16,98 | 16,78 | 16,78 | 00:00:00 | | 2005-11-01 | 17,23 | 47.900 | 17,27 | 16,94 | 16,98 | 00:00:00 | | 2005-11-02 | 17,03 | 47.400 | 17,39 | 16,90 | 17,26 | 00:00:00 | | 2005-11-03 | 17,36 | 91.900 | 17,38 | 17,02 | 17,06 | 00:00:00 | | 2005-11-04 | 17,14 | 77.800 | 17,25 | 17,10 | 17,25 | 00:00:00 | | 2005-11-07 | 17,10 | 55.900 | 17,16 | 16,94 | 17,16 | 00:00:00 | | 2005-11-08 | 17,20 | 46.900 | 17,26 | 17,11 | 17,15 | 00:00:00 | | 2005-11-09 | 17,24 | 49.300 | 17,24 | 17,06 | 17,16 | 00:00:00 | | 2005-11-10 | 17,10 | 36.100 | 17,23 | 17,04 | 17,22 | 00:00:00 | | 2005-11-11 | 17,21 | 34.800 | 17,23 | 17,17 | 17,20 | 00:00:00 | | 2005-11-14 | 17,38 | 98.100 | 17,48 | 17,20 | 17,20 | 00:00:00 | | 2005-11-15 | 17,40 | 62.200 | 17,42 | 17,22 | 17,31 | 00:00:00 | | 2005-11-16 | 17,41 | 53.600 | 17,43 | 17,27 | 17,41 | 00:00:00 | | 2005-11-17 | 17,45 | 96.000 | 17,58 | 17,39 | 17,40 | 00:00:00 | | 2005-11-18 | 17,43 | 112.700 | 17,59 | 17,43 | 17,52 | 00:00:00 | | 2005-11-21 | 17,43 | 53.400 | 17,50 | 17,23 | 17,50 | 00:00:00 | | 2005-11-22 | 17,42 | 80.400 | 17,51 | 17,34 | 17,50 | 00:00:00 | | 2005-11-23 | 17,49 | 50.800 | 17,49 | 17,33 | 17,42 | 00:00:00 | | 2005-11-24 | 17,53 | 47.900 | 17,55 | 17,43 | 17,43 | 00:00:00 | | 2005-11-25 | 17,55 | 62.700 | 17,63 | 17,46 | 17,55 | 00:00:00 | | 2005-11-28 | 17,26 | 207.400 | 17,74 | 17,00 | 17,64 | 00:00:00 | | 2005-11-29 | 17,14 | 131.100 | 17,27 | 17,10 | 17,21 | 00:00:00 | | 2005-11-30 | 17,08 | 83.600 | 17,13 | 17,03 | 17,08 | 00:00:00 | | 2005-12-01 | 17,16 | 160.800 | 17,32 | 17,04 | 17,20 | 00:00:00 | | 2005-12-02 | 17,05 | 239.500 | 17,21 | 16,80 | 17,05 | 00:00:00 | | 2005-12-05 | 17,07 | 142.500 | 17,20 | 17,05 | 17,07 | 00:00:00 | | 2005-12-06 | 17,15 | 91.900 | 17,17 | 17,02 | 17,11 | 00:00:00 | | 2005-12-07 | 17,21 | 84.300 | 17,32 | 17,12 | 17,18 | 00:00:00 | | 2005-12-08 | 17,11 | 90.400 | 17,20 | 17,02 | 17,17 | 00:00:00 | | 2005-12-09 | 17,09 | 68.200 | 17,12 | 17,05 | 17,12 | 00:00:00 | | 2005-12-12 | 17,08 | 97.700 | 17,19 | 17,08 | 17,12 | 00:00:00 | | 2005-12-13 | 17,11 | 94.600 | 17,16 | 17,08 | 17,14 | 00:00:00 | | 2005-12-14 | 17,07 | 122.100 | 17,10 | 16,98 | 17,10 | 00:00:00 | | 2005-12-15 | 17,08 | 76.500 | 17,11 | 17,00 | 17,07 | 00:00:00 | | 2005-12-16 | 17,04 | 102.300 | 17,09 | 17,00 | 17,07 | 00:00:00 | | 2005-12-19 | 17,12 | 156.700 | 17,12 | 16,99 | 17,05 | 00:00:00 | | 2005-12-20 | 17,02 | 133.500 | 17,05 | 16,91 | 17,04 | 00:00:00 | | 2005-12-21 | 17,13 | 92.800 | 17,14 | 17,00 | 17,07 | 00:00:00 | | 2005-12-22 | 17,49 | 183.600 | 17,52 | 17,10 | 17,14 | 00:00:00 | | 2005-12-23 | 17,44 | 142.800 | 17,58 | 17,30 | 17,32 | 00:00:00 | | 2005-12-26 | 17,44 | 0 | 17,44 | 17,44 | 17,44 | 00:00:00 | | 2005-12-27 | 17,50 | 105.400 | 17,52 | 17,38 | 17,38 | 00:00:00 | | 2005-12-28 | 17,57 | 79.100 | 17,59 | 17,46 | 17,50 | 00:00:00 | | 2005-12-29 | 17,66 | 82.900 | 17,66 | 17,56 | 17,57 | 00:00:00 | | 2005-12-30 | 17,64 | 75.100 | 17,68 | 17,59 | 17,62 | 00:00:00 | | 2006-01-02 | 18,00 | 170.500 | 18,02 | 17,70 | 17,74 | 00:00:00 | | 2006-01-03 | 18,40 | 302.300 | 18,54 | 18,05 | 18,10 | 00:00:00 | | 2006-01-04 | 18,95 | 269.100 | 18,99 | 18,59 | 18,59 | 00:00:00 | | 2006-01-05 | 18,88 | 174.600 | 18,91 | 18,71 | 18,90 | 00:00:00 | | 2006-01-06 | 19,03 | 163.200 | 19,16 | 18,89 | 18,95 | 00:00:00 | | 2006-01-09 | 19,02 | 162.100 | 19,07 | 18,97 | 19,04 | 00:00:00 | | 2006-01-10 | 18,91 | 226.600 | 19,00 | 18,78 | 18,99 | 00:00:00 | | 2006-01-11 | 19,06 | 135.800 | 19,06 | 18,86 | 18,93 | 00:00:00 | | 2006-01-12 | 19,07 | 126.500 | 19,12 | 18,98 | 19,03 | 00:00:00 | | 2006-01-13 | 19,00 | 131.400 | 19,04 | 18,83 | 19,00 | 00:00:00 | | 2006-01-16 | 18,84 | 340.700 | 18,91 | 18,48 | 18,91 | 00:00:00 | | 2006-01-17 | 18,70 | 178.200 | 18,76 | 18,54 | 18,60 | 00:00:00 | | 2006-01-18 | 18,53 | 223.800 | 18,61 | 18,45 | 18,45 | 00:00:00 | | 2006-01-19 | 18,75 | 141.600 | 18,75 | 18,56 | 18,64 | 00:00:00 | | 2006-01-20 | 18,66 | 142.100 | 18,95 | 18,60 | 18,76 | 00:00:00 | | 2006-01-23 | 18,70 | 203.800 | 18,77 | 18,50 | 18,57 | 00:00:00 | | 2006-01-24 | 19,31 | 354.000 | 19,60 | 19,15 | 19,35 | 00:00:00 | | 2006-01-25 | 19,65 | 278.300 | 19,71 | 19,28 | 19,38 | 00:00:00 | | 2006-01-26 | 20,34 | 375.700 | 20,40 | 19,72 | 19,74 | 00:00:00 | | 2006-01-27 | 21,93 | 890.000 | 22,35 | 20,95 | 20,95 | 00:00:00 | | 2006-01-30 | 21,01 | 925.900 | 21,56 | 20,93 | 21,20 | 00:00:00 | | 2006-01-31 | 20,98 | 379.900 | 21,35 | 20,80 | 21,20 | 00:00:00 | | 2006-02-01 | 20,77 | 388.600 | 20,96 | 20,53 | 20,85 | 00:00:00 | | 2006-02-02 | 20,73 | 237.800 | 20,98 | 20,66 | 20,83 | 00:00:00 | | 2006-02-03 | 20,54 | 186.400 | 20,87 | 20,24 | 20,66 | 00:00:00 | | 2006-02-06 | 20,55 | 375.100 | 20,59 | 20,25 | 20,25 | 00:00:00 | | 2006-02-07 | 19,90 | 423.300 | 20,77 | 19,90 | 20,65 | 00:00:00 | | 2006-02-08 | 20,17 | 282.500 | 20,30 | 19,68 | 19,87 | 00:00:00 | | 2006-02-09 | 19,96 | 298.200 | 20,31 | 19,84 | 20,10 | 00:00:00 | | 2006-02-10 | 19,73 | 166.100 | 20,14 | 19,71 | 19,92 | 00:00:00 | | 2006-02-13 | 20,37 | 430.800 | 20,50 | 19,30 | 19,65 | 00:00:00 | | 2006-02-14 | 20,24 | 268.300 | 20,62 | 20,08 | 20,59 | 00:00:00 | | 2006-02-15 | 20,27 | 115.900 | 20,31 | 20,02 | 20,25 | 00:00:00 | | 2006-02-16 | 20,29 | 87.700 | 20,30 | 20,15 | 20,28 | 00:00:00 | | 2006-02-17 | 20,26 | 85.600 | 20,29 | 20,08 | 20,29 | 00:00:00 | | 2006-02-20 | 20,52 | 156.800 | 20,58 | 20,16 | 20,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
