|
 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 | | 2000-12-04 | 16,00 | 138.600 | 16,10 | 15,35 | 15,60 | 00:00:00 | | 2000-12-05 | 15,95 | 236.900 | 16,60 | 15,75 | 16,10 | 00:00:00 | | 2000-12-06 | 17,15 | 242.100 | 17,39 | 15,98 | 16,25 | 00:00:00 | | 2000-12-07 | 17,23 | 233.000 | 17,70 | 17,05 | 17,17 | 00:00:00 | | 2000-12-08 | 17,00 | 161.400 | 17,40 | 16,70 | 17,30 | 00:00:00 | | 2000-12-11 | 16,90 | 201.100 | 17,15 | 16,70 | 17,10 | 00:00:00 | | 2000-12-12 | 16,95 | 126.700 | 17,10 | 16,51 | 17,00 | 00:00:00 | | 2000-12-13 | 16,25 | 134.800 | 17,10 | 16,25 | 16,95 | 00:00:00 | | 2000-12-14 | 16,95 | 115.900 | 17,14 | 16,55 | 16,55 | 00:00:00 | | 2000-12-15 | 16,70 | 124.200 | 17,15 | 16,50 | 17,00 | 00:00:00 | | 2000-12-18 | 16,95 | 190.700 | 17,14 | 16,60 | 16,60 | 00:00:00 | | 2000-12-19 | 17,00 | 93.000 | 17,19 | 16,78 | 17,00 | 00:00:00 | | 2000-12-20 | 16,50 | 298.300 | 16,80 | 16,00 | 16,75 | 00:00:00 | | 2000-12-21 | 16,15 | 113.700 | 16,50 | 15,90 | 16,40 | 00:00:00 | | 2000-12-22 | 16,55 | 120.200 | 16,70 | 16,10 | 16,20 | 00:00:00 | | 2000-12-25 | 16,55 | 0 | 16,55 | 16,55 | 16,55 | 00:00:00 | | 2000-12-26 | 16,55 | 0 | 16,55 | 16,55 | 16,55 | 00:00:00 | | 2000-12-27 | 16,83 | 162.100 | 16,90 | 16,40 | 16,40 | 00:00:00 | | 2000-12-28 | 16,45 | 135.600 | 16,95 | 16,30 | 16,70 | 00:00:00 | | 2000-12-29 | 16,50 | 269.000 | 16,70 | 16,10 | 16,60 | 00:00:00 | | 2001-01-01 | 16,50 | 0 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2001-01-02 | 17,20 | 165.800 | 17,35 | 16,75 | 17,30 | 00:00:00 | | 2001-01-03 | 16,85 | 148.400 | 17,30 | 16,50 | 17,30 | 00:00:00 | | 2001-01-04 | 17,68 | 258.400 | 17,70 | 16,55 | 17,20 | 00:00:00 | | 2001-01-05 | 18,16 | 338.500 | 18,24 | 17,55 | 17,55 | 00:00:00 | | 2001-01-08 | 18,15 | 225.000 | 18,49 | 17,90 | 18,25 | 00:00:00 | | 2001-01-09 | 18,45 | 366.500 | 18,70 | 17,90 | 18,05 | 00:00:00 | | 2001-01-10 | 17,99 | 135.400 | 18,50 | 17,88 | 18,33 | 00:00:00 | | 2001-01-11 | 18,10 | 114.200 | 18,25 | 17,70 | 18,00 | 00:00:00 | | 2001-01-12 | 18,15 | 150.500 | 18,25 | 17,95 | 18,25 | 00:00:00 | | 2001-01-15 | 18,75 | 296.700 | 18,88 | 18,05 | 18,30 | 00:00:00 | | 2001-01-16 | 19,05 | 446.900 | 19,58 | 18,90 | 19,05 | 00:00:00 | | 2001-01-17 | 19,13 | 316.900 | 19,39 | 18,85 | 19,20 | 00:00:00 | | 2001-01-18 | 18,97 | 209.100 | 19,20 | 18,80 | 19,20 | 00:00:00 | | 2001-01-19 | 18,40 | 235.500 | 18,99 | 18,25 | 18,75 | 00:00:00 | | 2001-01-22 | 18,80 | 620.200 | 19,25 | 18,60 | 19,25 | 00:00:00 | | 2001-01-23 | 18,74 | 316.000 | 18,95 | 18,40 | 18,95 | 00:00:00 | | 2001-01-24 | 18,74 | 0 | 18,74 | 18,74 | 18,74 | 00:00:00 | | 2001-01-25 | 19,55 | 395.200 | 19,93 | 19,30 | 19,45 | 00:00:00 | | 2001-01-26 | 19,55 | 0 | 19,55 | 19,55 | 19,55 | 00:00:00 | | 2001-01-29 | 19,75 | 301.300 | 20,02 | 19,70 | 19,80 | 00:00:00 | | 2001-01-30 | 20,24 | 267.900 | 20,68 | 19,55 | 19,95 | 00:00:00 | | 2001-01-31 | 20,10 | 205.900 | 20,48 | 19,75 | 20,35 | 00:00:00 | | 2001-02-01 | 20,15 | 141.100 | 20,38 | 19,85 | 20,00 | 00:00:00 | | 2001-02-02 | 19,95 | 152.600 | 20,20 | 19,81 | 20,00 | 00:00:00 | | 2001-02-05 | 19,42 | 223.500 | 19,95 | 19,30 | 19,90 | 00:00:00 | | 2001-02-06 | 19,55 | 86.000 | 19,60 | 19,35 | 19,50 | 00:00:00 | | 2001-02-07 | 19,13 | 178.900 | 19,55 | 18,75 | 19,50 | 00:00:00 | | 2001-02-08 | 19,50 | 92.800 | 19,68 | 19,05 | 19,05 | 00:00:00 | | 2001-02-09 | 19,33 | 102.300 | 19,63 | 18,85 | 19,50 | 00:00:00 | | 2001-02-12 | 19,58 | 84.300 | 19,80 | 19,20 | 19,40 | 00:00:00 | | 2001-02-13 | 20,00 | 159.400 | 20,18 | 19,65 | 19,85 | 00:00:00 | | 2001-02-14 | 20,06 | 150.200 | 20,19 | 19,82 | 20,00 | 00:00:00 | | 2001-02-15 | 20,10 | 141.800 | 20,44 | 19,80 | 20,00 | 00:00:00 | | 2001-02-16 | 19,95 | 103.400 | 20,15 | 19,83 | 19,95 | 00:00:00 | | 2001-02-19 | 20,69 | 243.400 | 20,70 | 19,90 | 20,00 | 00:00:00 | | 2001-02-20 | 20,58 | 163.000 | 20,78 | 20,47 | 20,70 | 00:00:00 | | 2001-02-21 | 20,32 | 168.700 | 20,79 | 19,80 | 20,78 | 00:00:00 | | 2001-02-22 | 19,90 | 162.800 | 20,38 | 19,72 | 20,10 | 00:00:00 | | 2001-02-23 | 19,48 | 248.400 | 20,10 | 19,00 | 19,95 | 00:00:00 | | 2001-02-26 | 19,47 | 127.900 | 19,75 | 19,10 | 19,60 | 00:00:00 | | 2001-02-27 | 19,79 | 89.300 | 19,99 | 19,51 | 19,70 | 00:00:00 | | 2001-02-28 | 19,72 | 105.700 | 19,99 | 19,70 | 19,99 | 00:00:00 | | 2001-03-01 | 18,70 | 452.800 | 19,68 | 17,70 | 19,55 | 00:00:00 | | 2001-03-02 | 18,90 | 232.800 | 19,35 | 18,25 | 18,30 | 00:00:00 | | 2001-03-05 | 18,08 | 241.500 | 18,40 | 17,90 | 18,40 | 00:00:00 | | 2001-03-06 | 18,00 | 390.600 | 18,18 | 17,40 | 18,18 | 00:00:00 | | 2001-03-07 | 18,00 | 159.000 | 18,12 | 17,70 | 17,70 | 00:00:00 | | 2001-03-08 | 18,05 | 90.100 | 18,10 | 17,85 | 18,10 | 00:00:00 | | 2001-03-09 | 18,05 | 71.900 | 18,53 | 18,00 | 18,05 | 00:00:00 | | 2001-03-12 | 17,82 | 121.100 | 18,20 | 17,81 | 18,12 | 00:00:00 | | 2001-03-13 | 17,45 | 275.200 | 17,75 | 17,10 | 17,55 | 00:00:00 | | 2001-03-14 | 17,45 | 0 | 17,45 | 17,45 | 17,45 | 00:00:00 | | 2001-03-15 | 17,30 | 90.100 | 17,37 | 16,80 | 16,90 | 00:00:00 | | 2001-03-16 | 16,95 | 64.700 | 17,48 | 16,90 | 17,40 | 00:00:00 | | 2001-03-19 | 16,85 | 86.500 | 17,20 | 16,70 | 16,85 | 00:00:00 | | 2001-03-20 | 16,55 | 110.500 | 17,02 | 16,01 | 16,95 | 00:00:00 | | 2001-03-21 | 15,55 | 255.900 | 16,20 | 15,28 | 16,06 | 00:00:00 | | 2001-03-22 | 14,90 | 280.300 | 15,45 | 14,30 | 15,25 | 00:00:00 | | 2001-03-23 | 15,05 | 222.100 | 15,50 | 14,55 | 15,50 | 00:00:00 | | 2001-03-26 | 15,80 | 232.300 | 15,89 | 14,83 | 15,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
