|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 18,45 | 154.000 | 18,79 | 18,31 | 18,70 | 00:00:00 | | 2000-08-15 | 18,40 | 101.800 | 18,50 | 18,18 | 18,50 | 00:00:00 | | 2000-08-16 | 17,70 | 732.300 | 18,00 | 16,90 | 18,00 | 00:00:00 | | 2000-08-17 | 17,15 | 385.700 | 17,60 | 16,91 | 17,60 | 00:00:00 | | 2000-08-18 | 16,95 | 322.500 | 17,25 | 16,81 | 17,20 | 00:00:00 | | 2000-08-21 | 16,82 | 233.400 | 17,10 | 16,71 | 17,10 | 00:00:00 | | 2000-08-22 | 16,99 | 227.800 | 16,99 | 16,65 | 16,90 | 00:00:00 | | 2000-08-23 | 16,83 | 164.100 | 16,95 | 16,65 | 16,95 | 00:00:00 | | 2000-08-24 | 17,04 | 227.000 | 17,20 | 16,56 | 16,80 | 00:00:00 | | 2000-08-25 | 17,08 | 139.600 | 17,20 | 16,85 | 17,10 | 00:00:00 | | 2000-08-28 | 17,25 | 214.900 | 17,33 | 17,01 | 17,30 | 00:00:00 | | 2000-08-29 | 17,19 | 158.000 | 17,49 | 17,15 | 17,30 | 00:00:00 | | 2000-08-30 | 17,10 | 148.300 | 17,20 | 16,97 | 17,20 | 00:00:00 | | 2000-08-31 | 17,19 | 120.400 | 17,20 | 16,91 | 17,05 | 00:00:00 | | 2000-09-01 | 17,17 | 117.400 | 17,20 | 16,95 | 17,15 | 00:00:00 | | 2000-09-04 | 17,06 | 149.100 | 17,23 | 17,00 | 17,12 | 00:00:00 | | 2000-09-05 | 17,19 | 125.000 | 17,25 | 17,06 | 17,25 | 00:00:00 | | 2000-09-06 | 17,06 | 101.300 | 17,30 | 17,06 | 17,25 | 00:00:00 | | 2000-09-07 | 17,40 | 111.400 | 17,40 | 17,06 | 17,15 | 00:00:00 | | 2000-09-08 | 17,50 | 129.600 | 17,63 | 17,30 | 17,40 | 00:00:00 | | 2000-09-11 | 17,60 | 115.100 | 17,79 | 17,46 | 17,70 | 00:00:00 | | 2000-09-12 | 17,45 | 120.700 | 17,60 | 17,20 | 17,50 | 00:00:00 | | 2000-09-13 | 17,00 | 161.200 | 17,45 | 16,91 | 17,45 | 00:00:00 | | 2000-09-14 | 16,97 | 169.800 | 17,00 | 16,77 | 17,00 | 00:00:00 | | 2000-09-15 | 16,70 | 171.300 | 16,98 | 16,61 | 16,90 | 00:00:00 | | 2000-09-18 | 16,28 | 361.100 | 16,75 | 16,05 | 16,75 | 00:00:00 | | 2000-09-19 | 16,30 | 137.500 | 16,47 | 16,12 | 16,25 | 00:00:00 | | 2000-09-20 | 15,73 | 310.900 | 16,35 | 15,53 | 16,35 | 00:00:00 | | 2000-09-21 | 15,50 | 398.800 | 15,95 | 14,85 | 15,90 | 00:00:00 | | 2000-09-22 | 15,80 | 186.600 | 15,95 | 15,20 | 15,20 | 00:00:00 | | 2000-09-25 | 15,40 | 187.900 | 16,10 | 15,22 | 16,10 | 00:00:00 | | 2000-09-26 | 15,25 | 180.000 | 15,45 | 15,10 | 15,25 | 00:00:00 | | 2000-09-27 | 15,60 | 160.000 | 15,95 | 15,22 | 15,25 | 00:00:00 | | 2000-09-28 | 15,40 | 171.000 | 15,50 | 15,20 | 15,50 | 00:00:00 | | 2000-09-29 | 15,33 | 136.900 | 15,49 | 15,20 | 15,40 | 00:00:00 | | 2000-10-02 | 15,60 | 155.700 | 15,85 | 15,25 | 15,40 | 00:00:00 | | 2000-10-03 | 15,60 | 0 | 15,60 | 15,60 | 15,60 | 00:00:00 | | 2000-10-04 | 15,03 | 141.600 | 15,65 | 15,01 | 15,65 | 00:00:00 | | 2000-10-05 | 14,91 | 200.000 | 15,33 | 14,90 | 15,30 | 00:00:00 | | 2000-10-06 | 14,55 | 357.000 | 15,12 | 14,40 | 15,05 | 00:00:00 | | 2000-10-09 | 14,60 | 208.300 | 14,75 | 14,45 | 14,70 | 00:00:00 | | 2000-10-10 | 14,50 | 399.400 | 14,75 | 14,11 | 14,75 | 00:00:00 | | 2000-10-11 | 14,20 | 210.100 | 14,50 | 14,03 | 14,25 | 00:00:00 | | 2000-10-12 | 13,93 | 438.900 | 14,55 | 13,30 | 14,30 | 00:00:00 | | 2000-10-13 | 14,30 | 276.100 | 14,30 | 13,80 | 13,95 | 00:00:00 | | 2000-10-16 | 14,00 | 260.500 | 14,45 | 13,83 | 14,45 | 00:00:00 | | 2000-10-17 | 14,30 | 169.400 | 14,49 | 13,95 | 14,00 | 00:00:00 | | 2000-10-18 | 14,15 | 254.900 | 14,65 | 13,90 | 14,35 | 00:00:00 | | 2000-10-19 | 14,81 | 205.000 | 15,00 | 14,25 | 14,40 | 00:00:00 | | 2000-10-20 | 14,60 | 168.000 | 15,00 | 14,25 | 15,00 | 00:00:00 | | 2000-10-23 | 15,25 | 188.700 | 15,45 | 14,50 | 14,55 | 00:00:00 | | 2000-10-24 | 16,15 | 221.600 | 16,19 | 15,40 | 15,45 | 00:00:00 | | 2000-10-25 | 16,15 | 230.100 | 16,40 | 15,80 | 16,35 | 00:00:00 | | 2000-10-26 | 15,90 | 101.700 | 16,40 | 15,80 | 16,00 | 00:00:00 | | 2000-10-27 | 16,25 | 173.000 | 16,40 | 15,62 | 15,95 | 00:00:00 | | 2000-10-30 | 16,40 | 131.300 | 16,49 | 16,10 | 16,45 | 00:00:00 | | 2000-10-31 | 16,40 | 0 | 16,40 | 16,40 | 16,40 | 00:00:00 | | 2000-11-01 | 17,18 | 84.900 | 17,18 | 16,65 | 17,05 | 00:00:00 | | 2000-11-02 | 17,24 | 181.100 | 17,35 | 17,01 | 17,10 | 00:00:00 | | 2000-11-03 | 17,10 | 200.100 | 17,35 | 17,10 | 17,25 | 00:00:00 | | 2000-11-06 | 17,12 | 137.000 | 17,45 | 17,12 | 17,40 | 00:00:00 | | 2000-11-07 | 17,28 | 126.700 | 17,38 | 17,07 | 17,35 | 00:00:00 | | 2000-11-08 | 16,65 | 187.200 | 17,10 | 16,52 | 17,10 | 00:00:00 | | 2000-11-09 | 16,25 | 193.700 | 16,40 | 15,90 | 16,35 | 00:00:00 | | 2000-11-10 | 16,01 | 145.000 | 16,40 | 16,01 | 16,25 | 00:00:00 | | 2000-11-13 | 15,65 | 102.000 | 16,20 | 15,65 | 16,20 | 00:00:00 | | 2000-11-14 | 15,65 | 0 | 15,65 | 15,65 | 15,65 | 00:00:00 | | 2000-11-15 | 16,25 | 221.000 | 16,50 | 15,90 | 16,50 | 00:00:00 | | 2000-11-16 | 16,12 | 154.500 | 16,25 | 15,90 | 16,20 | 00:00:00 | | 2000-11-17 | 16,40 | 116.100 | 16,68 | 16,00 | 16,15 | 00:00:00 | | 2000-11-20 | 16,39 | 182.300 | 16,79 | 16,31 | 16,70 | 00:00:00 | | 2000-11-21 | 16,81 | 158.500 | 16,89 | 16,45 | 16,45 | 00:00:00 | | 2000-11-22 | 16,40 | 109.000 | 17,05 | 16,30 | 17,00 | 00:00:00 | | 2000-11-23 | 15,75 | 162.700 | 16,35 | 15,55 | 16,35 | 00:00:00 | | 2000-11-24 | 14,91 | 322.300 | 15,95 | 14,80 | 15,80 | 00:00:00 | | 2000-11-27 | 15,36 | 163.400 | 15,60 | 15,05 | 15,25 | 00:00:00 | | 2000-11-28 | 15,20 | 108.500 | 15,60 | 15,10 | 15,60 | 00:00:00 | | 2000-11-29 | 15,20 | 120.100 | 15,49 | 14,92 | 15,30 | 00:00:00 | | 2000-11-30 | 14,95 | 268.600 | 15,25 | 14,61 | 15,25 | 00:00:00 | | 2000-12-01 | 15,40 | 134.600 | 15,70 | 15,02 | 15,10 | 00:00:00 | | 2000-12-04 | 16,00 | 138.600 | 16,10 | 15,35 | 15,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
