|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 20,52 | 156.800 | 20,58 | 20,16 | 20,22 | 00:00:00 | | 2006-02-21 | 20,70 | 202.000 | 21,17 | 20,68 | 20,68 | 00:00:00 | | 2006-02-22 | 21,17 | 107.100 | 21,19 | 20,80 | 21,00 | 00:00:00 | | 2006-02-23 | 21,03 | 106.400 | 21,15 | 20,84 | 21,06 | 00:00:00 | | 2006-02-24 | 21,41 | 166.900 | 21,54 | 20,95 | 21,25 | 00:00:00 | | 2006-02-27 | 21,60 | 139.800 | 21,72 | 21,30 | 21,35 | 00:00:00 | | 2006-02-28 | 21,22 | 98.800 | 21,65 | 21,16 | 21,51 | 00:00:00 | | 2006-03-01 | 21,48 | 78.900 | 21,55 | 21,19 | 21,23 | 00:00:00 | | 2006-03-02 | 21,06 | 106.500 | 21,54 | 20,99 | 21,41 | 00:00:00 | | 2006-03-03 | 21,20 | 111.800 | 21,45 | 20,80 | 21,00 | 00:00:00 | | 2006-03-06 | 22,10 | 319.300 | 22,24 | 21,25 | 21,25 | 00:00:00 | | 2006-03-07 | 22,02 | 227.500 | 22,58 | 21,94 | 22,00 | 00:00:00 | | 2006-03-08 | 21,28 | 147.400 | 22,08 | 21,15 | 21,98 | 00:00:00 | | 2006-03-09 | 21,37 | 65.700 | 21,87 | 21,25 | 21,55 | 00:00:00 | | 2006-03-10 | 22,09 | 117.100 | 22,15 | 21,40 | 21,40 | 00:00:00 | | 2006-03-13 | 22,05 | 113.700 | 22,46 | 21,87 | 22,32 | 00:00:00 | | 2006-03-14 | 21,99 | 51.200 | 22,09 | 21,89 | 21,95 | 00:00:00 | | 2006-03-15 | 22,16 | 73.200 | 22,22 | 21,94 | 21,98 | 00:00:00 | | 2006-03-16 | 22,83 | 254.400 | 22,97 | 22,15 | 22,15 | 00:00:00 | | 2006-03-17 | 22,94 | 151.900 | 23,07 | 22,70 | 22,70 | 00:00:00 | | 2006-03-20 | 22,75 | 115.800 | 23,36 | 22,60 | 22,93 | 00:00:00 | | 2006-03-21 | 23,00 | 60.500 | 23,05 | 22,70 | 22,70 | 00:00:00 | | 2006-03-22 | 22,89 | 57.400 | 22,97 | 22,64 | 22,90 | 00:00:00 | | 2006-03-23 | 22,95 | 81.800 | 23,24 | 22,65 | 22,75 | 00:00:00 | | 2006-03-24 | 23,17 | 88.300 | 23,24 | 22,83 | 22,98 | 00:00:00 | | 2006-03-27 | 23,17 | 0 | 23,17 | 23,17 | 23,17 | 00:00:00 | | 2006-03-28 | 23,00 | 75.500 | 23,20 | 22,82 | 23,05 | 00:00:00 | | 2006-03-29 | 23,56 | 153.800 | 23,83 | 23,00 | 23,05 | 00:00:00 | | 2006-03-30 | 23,78 | 153.700 | 24,01 | 23,45 | 23,75 | 00:00:00 | | 2006-03-31 | 23,81 | 57.300 | 23,93 | 23,59 | 23,65 | 00:00:00 | | 2006-04-03 | 23,88 | 77.600 | 23,92 | 23,70 | 23,85 | 00:00:00 | | 2006-04-04 | 23,96 | 94.900 | 24,02 | 23,53 | 23,75 | 00:00:00 | | 2006-04-05 | 23,64 | 69.200 | 23,88 | 23,57 | 23,82 | 00:00:00 | | 2006-04-06 | 23,87 | 97.300 | 24,14 | 23,58 | 23,60 | 00:00:00 | | 2006-04-07 | 24,48 | 176.000 | 25,00 | 24,37 | 24,40 | 00:00:00 | | 2006-04-10 | 24,92 | 99.400 | 25,00 | 24,25 | 24,30 | 00:00:00 | | 2006-04-11 | 24,34 | 95.100 | 24,94 | 24,28 | 24,82 | 00:00:00 | | 2006-04-12 | 24,24 | 121.100 | 24,42 | 24,06 | 24,20 | 00:00:00 | | 2006-04-13 | 24,34 | 95.600 | 24,60 | 24,13 | 24,35 | 00:00:00 | | 2006-04-14 | 24,34 | 0 | 24,34 | 24,34 | 24,34 | 00:00:00 | | 2006-04-17 | 24,34 | 0 | 24,34 | 24,34 | 24,34 | 00:00:00 | | 2006-04-18 | 24,27 | 138.900 | 24,52 | 23,80 | 24,40 | 00:00:00 | | 2006-04-19 | 25,29 | 172.300 | 25,41 | 24,60 | 24,60 | 00:00:00 | | 2006-04-20 | 25,51 | 219.800 | 26,10 | 25,25 | 25,25 | 00:00:00 | | 2006-04-21 | 26,81 | 172.100 | 27,03 | 25,55 | 25,55 | 00:00:00 | | 2006-04-24 | 26,99 | 150.800 | 27,39 | 26,53 | 26,70 | 00:00:00 | | 2006-04-25 | 27,61 | 149.900 | 27,87 | 27,18 | 27,23 | 00:00:00 | | 2006-04-26 | 26,94 | 154.900 | 27,77 | 26,63 | 27,70 | 00:00:00 | | 2006-04-27 | 26,57 | 207.000 | 27,27 | 25,35 | 26,95 | 00:00:00 | | 2006-04-28 | 26,13 | 82.100 | 26,60 | 25,96 | 26,53 | 00:00:00 | | 2006-05-01 | 26,13 | 0 | 26,13 | 26,13 | 26,13 | 00:00:00 | | 2006-05-02 | 26,97 | 89.700 | 27,05 | 26,24 | 26,35 | 00:00:00 | | 2006-05-03 | 26,66 | 82.800 | 27,60 | 26,59 | 27,10 | 00:00:00 | | 2006-05-04 | 26,62 | 42.900 | 26,99 | 26,54 | 26,60 | 00:00:00 | | 2006-05-05 | 28,36 | 197.600 | 28,55 | 26,75 | 26,75 | 00:00:00 | | 2006-05-08 | 28,55 | 205.900 | 28,70 | 28,07 | 28,45 | 00:00:00 | | 2006-05-09 | 28,83 | 135.700 | 29,15 | 28,60 | 28,60 | 00:00:00 | | 2006-05-10 | 28,29 | 89.700 | 28,80 | 28,07 | 28,75 | 00:00:00 | | 2006-05-11 | 28,65 | 138.600 | 28,82 | 28,32 | 28,35 | 00:00:00 | | 2006-05-12 | 29,10 | 282.400 | 29,99 | 28,69 | 29,15 | 00:00:00 | | 2006-05-15 | 27,48 | 365.100 | 28,93 | 27,10 | 28,90 | 00:00:00 | | 2006-05-16 | 26,67 | 417.000 | 27,00 | 25,80 | 27,00 | 00:00:00 | | 2006-05-17 | 25,75 | 432.400 | 27,33 | 25,00 | 26,85 | 00:00:00 | | 2006-05-18 | 25,65 | 304.200 | 26,16 | 24,50 | 25,50 | 00:00:00 | | 2006-05-19 | 25,96 | 234.700 | 27,59 | 25,66 | 26,15 | 00:00:00 | | 2006-05-22 | 24,03 | 435.900 | 26,20 | 23,55 | 26,20 | 00:00:00 | | 2006-05-23 | 26,07 | 287.600 | 26,08 | 24,00 | 24,00 | 00:00:00 | | 2006-05-24 | 25,11 | 168.500 | 25,70 | 24,75 | 25,70 | 00:00:00 | | 2006-05-25 | 26,30 | 42.800 | 26,34 | 25,07 | 25,23 | 00:00:00 | | 2006-05-26 | 27,54 | 219.300 | 27,60 | 26,79 | 27,25 | 00:00:00 | | 2006-05-29 | 27,75 | 173.200 | 27,96 | 27,40 | 27,90 | 00:00:00 | | 2006-05-30 | 26,80 | 129.400 | 27,85 | 26,50 | 27,75 | 00:00:00 | | 2006-05-31 | 26,76 | 166.600 | 26,88 | 25,33 | 25,60 | 00:00:00 | | 2006-06-01 | 27,60 | 101.000 | 27,76 | 26,30 | 26,90 | 00:00:00 | | 2006-06-02 | 27,15 | 121.800 | 28,21 | 26,88 | 28,00 | 00:00:00 | | 2006-06-05 | 27,02 | 20.800 | 27,37 | 26,77 | 27,20 | 00:00:00 | | 2006-06-06 | 25,64 | 158.900 | 26,50 | 25,22 | 26,40 | 00:00:00 | | 2006-06-07 | 25,64 | 111.100 | 25,80 | 25,13 | 25,50 | 00:00:00 | | 2006-06-08 | 23,80 | 357.300 | 24,80 | 23,60 | 24,80 | 00:00:00 | | 2006-06-09 | 24,19 | 110.300 | 24,80 | 24,17 | 24,40 | 00:00:00 | | 2006-06-12 | 24,19 | 77.100 | 24,67 | 23,95 | 24,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
