|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-22 | 15,38 | 26.300 | 15,50 | 15,10 | 15,44 | 00:00:00 | | 2012-05-23 | 14,71 | 39.300 | 15,30 | 14,62 | 15,30 | 00:00:00 | | 2012-05-24 | 14,51 | 31.700 | 14,90 | 14,39 | 14,75 | 00:00:00 | | 2012-05-25 | 14,11 | 49.800 | 14,76 | 14,04 | 14,50 | 00:00:00 | | 2012-05-28 | 14,19 | 7.800 | 14,51 | 14,13 | 14,30 | 00:00:00 | | 2012-05-29 | 14,31 | 19.500 | 14,52 | 14,18 | 14,29 | 00:00:00 | | 2012-05-30 | 13,98 | 34.500 | 14,34 | 13,84 | 14,31 | 00:00:00 | | 2012-05-31 | 13,39 | 72.600 | 14,04 | 13,19 | 13,98 | 00:00:00 | | 2012-06-01 | 12,90 | 78.100 | 13,39 | 12,66 | 13,39 | 00:00:00 | | 2012-06-05 | 12,74 | 58.200 | 12,90 | 12,48 | 12,75 | 00:00:00 | | 2012-06-06 | 13,07 | 55.300 | 13,14 | 12,79 | 12,80 | 00:00:00 | | 2012-06-07 | 12,53 | 50.300 | 13,23 | 12,45 | 13,23 | 00:00:00 | | 2012-06-08 | 12,09 | 63.300 | 12,44 | 11,95 | 12,40 | 00:00:00 | | 2012-06-11 | 11,73 | 116.500 | 12,44 | 11,67 | 12,40 | 00:00:00 | | 2012-06-12 | 11,69 | 56.600 | 11,76 | 11,50 | 11,65 | 00:00:00 | | 2012-06-13 | 11,77 | 34.400 | 11,83 | 11,55 | 11,78 | 00:00:00 | | 2012-06-14 | 11,55 | 32.400 | 11,81 | 11,46 | 11,79 | 00:00:00 | | 2012-06-15 | 12,06 | 61.200 | 12,08 | 11,62 | 11,73 | 00:00:00 | | 2012-06-18 | 12,31 | 100.400 | 12,50 | 12,07 | 12,28 | 00:00:00 | | 2012-06-19 | 12,45 | 57.900 | 12,58 | 12,12 | 12,34 | 00:00:00 | | 2012-06-20 | 13,03 | 55.900 | 13,03 | 12,43 | 12,52 | 00:00:00 | | 2012-06-21 | 12,90 | 104.500 | 13,21 | 12,55 | 13,05 | 00:00:00 | | 2012-06-22 | 12,79 | 53.300 | 12,90 | 12,68 | 12,80 | 00:00:00 | | 2012-06-25 | 12,20 | 64.100 | 12,75 | 12,07 | 12,71 | 00:00:00 | | 2012-06-26 | 12,04 | 49.100 | 12,29 | 11,98 | 12,29 | 00:00:00 | | 2012-06-27 | 12,18 | 63.500 | 12,18 | 11,70 | 12,10 | 00:00:00 | | 2012-06-28 | 12,17 | 55.100 | 12,27 | 11,78 | 12,20 | 00:00:00 | | 2012-06-29 | 12,80 | 63.000 | 12,83 | 12,38 | 12,40 | 00:00:00 | | 2012-07-02 | 13,16 | 48.600 | 13,23 | 12,70 | 12,85 | 00:00:00 | | 2012-07-03 | 13,95 | 85.300 | 14,01 | 13,30 | 13,30 | 00:00:00 | | 2012-07-04 | 13,74 | 52.300 | 13,85 | 13,57 | 13,85 | 00:00:00 | | 2012-07-05 | 13,40 | 41.900 | 13,95 | 13,33 | 13,73 | 00:00:00 | | 2012-07-06 | 13,18 | 41.700 | 13,35 | 13,06 | 13,25 | 00:00:00 | | 2012-07-09 | 13,49 | 36.600 | 13,52 | 13,02 | 13,22 | 00:00:00 | | 2012-07-10 | 13,97 | 58.200 | 14,19 | 13,41 | 13,48 | 00:00:00 | | 2012-07-11 | 14,36 | 61.900 | 14,39 | 13,82 | 13,82 | 00:00:00 | | 2012-07-12 | 14,31 | 54.800 | 14,39 | 14,02 | 14,31 | 00:00:00 | | 2012-07-13 | 14,53 | 25.700 | 14,60 | 14,14 | 14,31 | 00:00:00 | | 2012-07-16 | 14,56 | 29.700 | 14,70 | 14,42 | 14,51 | 00:00:00 | | 2012-07-17 | 14,82 | 26.300 | 14,85 | 14,58 | 14,75 | 00:00:00 | | 2012-07-18 | 15,10 | 43.500 | 15,10 | 14,70 | 14,81 | 00:00:00 | | 2012-07-19 | 15,17 | 57.300 | 15,21 | 14,97 | 15,14 | 00:00:00 | | 2012-07-20 | 14,54 | 66.300 | 15,14 | 14,47 | 15,10 | 00:00:00 | | 2012-07-23 | 14,25 | 112.200 | 14,51 | 13,97 | 14,42 | 00:00:00 | | 2012-07-24 | 13,80 | 26.300 | 14,16 | 13,70 | 14,16 | 00:00:00 | | 2012-07-25 | 13,82 | 20.100 | 14,06 | 13,70 | 13,70 | 00:00:00 | | 2012-07-26 | 14,11 | 25.600 | 14,22 | 13,54 | 13,93 | 00:00:00 | | 2012-07-27 | 14,88 | 43.000 | 14,88 | 14,13 | 14,25 | 00:00:00 | | 2012-07-30 | 15,03 | 37.400 | 15,03 | 14,95 | 14,95 | 00:00:00 | | 2012-07-31 | 14,92 | 31.200 | 15,10 | 14,80 | 15,07 | 00:00:00 | | 2012-08-01 | 15,03 | 18.900 | 15,20 | 14,95 | 14,98 | 00:00:00 | | 2012-08-02 | 14,46 | 42.100 | 15,10 | 14,35 | 15,09 | 00:00:00 | | 2012-08-03 | 15,02 | 17.500 | 15,07 | 14,47 | 14,47 | 00:00:00 | | 2012-08-06 | 15,37 | 57.200 | 15,51 | 14,90 | 15,10 | 00:00:00 | | 2012-08-07 | 15,82 | 43.000 | 15,90 | 15,33 | 15,45 | 00:00:00 | | 2012-08-08 | 15,50 | 57.800 | 15,81 | 15,43 | 15,81 | 00:00:00 | | 2012-08-09 | 15,60 | 25.800 | 15,78 | 15,46 | 15,65 | 00:00:00 | | 2012-08-10 | 16,39 | 98.300 | 16,76 | 15,77 | 15,92 | 00:00:00 | | 2012-08-14 | 16,17 | 37.800 | 16,40 | 15,90 | 16,24 | 00:00:00 | | 2012-08-15 | 15,73 | 32.900 | 16,06 | 15,73 | 16,04 | 00:00:00 | | 2012-08-16 | 16,14 | 19.700 | 16,16 | 15,77 | 15,77 | 00:00:00 | | 2012-08-17 | 16,39 | 17.500 | 16,39 | 16,10 | 16,12 | 00:00:00 | | 2012-08-20 | 16,27 | 38.000 | 16,50 | 16,09 | 16,45 | 00:00:00 | | 2012-08-21 | 16,54 | 58.000 | 16,72 | 16,19 | 16,21 | 00:00:00 | | 2012-08-22 | 16,58 | 24.700 | 16,77 | 16,39 | 16,49 | 00:00:00 | | 2012-08-23 | 16,50 | 70.600 | 16,85 | 16,39 | 16,85 | 00:00:00 | | 2012-08-24 | 16,24 | 41.400 | 16,46 | 16,13 | 16,46 | 00:00:00 | | 2012-08-27 | 16,51 | 26.900 | 16,62 | 16,30 | 16,40 | 00:00:00 | | 2012-08-28 | 16,60 | 34.800 | 16,68 | 16,30 | 16,39 | 00:00:00 | | 2012-08-29 | 16,19 | 23.300 | 16,48 | 16,10 | 16,37 | 00:00:00 | | 2012-08-30 | 15,77 | 34.400 | 16,14 | 15,63 | 16,14 | 00:00:00 | | 2012-08-31 | 15,85 | 22.000 | 16,09 | 15,68 | 15,70 | 00:00:00 | | 2012-09-03 | 15,98 | 20.500 | 16,06 | 15,75 | 15,75 | 00:00:00 | | 2012-09-04 | 15,52 | 19.900 | 16,02 | 15,47 | 16,02 | 00:00:00 | | 2012-09-05 | 15,32 | 15.800 | 15,50 | 15,20 | 15,50 | 00:00:00 | | 2012-09-06 | 16,08 | 36.900 | 16,16 | 15,40 | 15,40 | 00:00:00 | | 2012-09-07 | 16,57 | 50.800 | 16,79 | 16,20 | 16,20 | 00:00:00 | | 2012-09-10 | 16,80 | 43.200 | 16,95 | 16,43 | 16,65 | 00:00:00 | | 2012-09-11 | 17,00 | 34.000 | 17,10 | 16,50 | 16,70 | 00:00:00 | | 2012-09-12 | 17,36 | 46.300 | 17,60 | 17,03 | 17,11 | 00:00:00 | | 2012-09-13 | 17,57 | 37.900 | 17,59 | 17,14 | 17,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
