Bolsa ES - Histórico de Cotizaciones de THYSSENKRUPP [TKA.F]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-13	17,57	37.900	17,59	17,14	17,35	00:00:00
2012-09-14	18,38	95.000	18,52	17,60	17,60	00:00:00
2012-09-17	17,60	122.800	18,10	17,50	18,10	00:00:00
2012-09-18	17,22	42.000	17,62	17,00	17,62	00:00:00
2012-09-19	17,41	21.100	17,49	17,15	17,34	00:00:00
2012-09-20	17,21	19.700	17,43	17,03	17,43	00:00:00
2012-09-21	17,14	14.800	17,36	17,07	17,36	00:00:00
2012-09-24	16,76	43.200	17,10	16,48	17,04	00:00:00
2012-09-25	16,80	19.300	16,91	16,62	16,90	00:00:00
2012-09-26	16,52	19.500	16,75	16,21	16,64	00:00:00
2012-09-27	16,55	38.400	16,59	16,27	16,49	00:00:00
2012-09-28	16,69	13.100	17,00	16,52	16,52	00:00:00
2012-10-01	16,72	13.900	16,80	16,51	16,65	00:00:00
2012-10-02	16,82	15.100	17,13	16,62	16,62	00:00:00
2012-10-03	17,03	2.400	17,07	16,85	16,85	00:00:00
2012-10-04	17,42	21.300	17,55	17,09	17,15	00:00:00
2012-10-05	17,71	20.500	17,80	17,36	17,50	00:00:00
2012-10-08	17,36	23.700	17,59	17,28	17,48	00:00:00
2012-10-09	17,17	22.200	17,45	17,12	17,37	00:00:00
2012-10-10	17,04	11.600	17,22	16,99	17,07	00:00:00
2012-10-11	17,49	24.000	17,60	16,85	17,01	00:00:00
2012-10-12	17,68	23.100	17,90	17,48	17,48	00:00:00
2012-10-15	17,85	20.600	17,89	17,68	17,75	00:00:00
2012-10-16	18,20	24.800	18,26	17,76	17,85	00:00:00
2012-10-17	18,52	38.600	18,75	18,15	18,26	00:00:00
2012-10-18	18,79	34.800	18,95	18,62	18,62	00:00:00
2012-10-19	18,31	21.300	18,83	18,31	18,70	00:00:00
2012-10-22	18,46	14.500	18,79	18,30	18,44	00:00:00
2012-10-23	18,01	27.300	18,57	17,87	18,57	00:00:00
2012-10-25	17,66	23.100	18,08	17,61	17,91	00:00:00
2012-10-26	17,93	10.500	17,98	17,50	17,63	00:00:00
2012-10-29	17,12	55.100	17,83	17,09	17,83	00:00:00
2012-10-30	17,47	11.200	17,55	17,19	17,25	00:00:00
2012-10-31	17,60	21.200	17,96	17,49	17,55	00:00:00
2012-11-01	17,80	6.800	17,86	17,44	17,58	00:00:00
2012-11-02	17,81	19.100	18,06	17,64	17,74	00:00:00
2012-11-05	17,81	24.200	18,02	17,79	17,80	00:00:00
2012-11-06	18,36	17.300	18,40	17,80	17,80	00:00:00
2012-11-07	17,87	19.000	18,50	17,78	18,30	00:00:00
2012-11-08	17,51	18.100	17,92	17,50	17,92	00:00:00
2012-11-09	17,34	36.900	17,66	17,16	17,62	00:00:00
2012-11-12	17,24	13.000	17,48	17,19	17,43	00:00:00
2012-11-13	17,11	18.500	17,25	16,90	17,20	00:00:00
2012-11-14	16,90	15.200	17,29	16,78	17,10	00:00:00
2012-11-15	16,53	22.800	16,91	16,39	16,77	00:00:00
2012-11-16	16,11	39.500	16,50	15,99	16,50	00:00:00
2012-11-19	16,25	19.600	16,47	16,08	16,11	00:00:00
2012-11-20	16,43	19.600	16,64	16,20	16,35	00:00:00
2012-11-21	16,44	10.800	16,53	16,25	16,48	00:00:00
2012-11-22	16,51	13.700	16,66	16,25	16,35	00:00:00
2012-11-23	16,74	6.200	16,82	16,34	16,54	00:00:00
2012-11-26	16,02	50.900	16,62	15,85	16,62	00:00:00
2012-11-27	16,06	37.700	16,19	15,95	15,99	00:00:00
2012-11-28	15,72	39.700	15,94	15,42	15,86	00:00:00
2012-11-29	15,87	25.000	15,90	15,67	15,70	00:00:00
2012-11-30	15,53	55.600	15,90	15,52	15,83	00:00:00
2012-12-03	15,70	18.600	15,85	15,50	15,70	00:00:00
2012-12-04	15,58	13.200	15,68	15,53	15,60	00:00:00
2012-12-05	16,09	37.400	16,16	15,64	15,64	00:00:00
2012-12-06	16,44	38.800	16,55	16,10	16,15	00:00:00
2012-12-07	16,16	17.000	16,54	16,05	16,50	00:00:00
2012-12-10	16,15	22.800	16,30	16,10	16,10	00:00:00
2012-12-11	17,03	260.100	17,53	15,16	15,26	00:00:00
2012-12-12	17,90	133.500	17,90	17,21	17,21	00:00:00
2012-12-13	17,59	51.100	17,95	17,33	17,80	00:00:00
2012-12-14	17,70	17.700	17,80	17,60	17,75	00:00:00
2012-12-17	17,90	33.400	17,94	17,68	17,73	00:00:00
2012-12-18	18,10	37.800	18,20	17,91	17,91	00:00:00
2012-12-19	18,63	50.200	18,65	18,25	18,25	00:00:00
2012-12-20	18,28	46.700	18,52	18,20	18,34	00:00:00
2012-12-21	17,98	37.800	18,14	17,95	17,96	00:00:00
2012-12-24	17,98	0	17,98	17,98	17,98	00:00:00
2012-12-25	17,98	0	17,98	17,98	17,98	00:00:00
2012-12-26	17,98	0	17,98	17,98	17,98	00:00:00
2012-12-27	17,78	21.500	18,10	17,70	17,80	00:00:00
2012-12-28	17,75	12.200	18,00	17,70	17,91	00:00:00
2012-12-31	17,75	0	17,75	17,75	17,75	00:00:00
2013-01-01	17,75	0	17,75	17,75	17,75	00:00:00
2013-01-02	18,62	59.200	18,68	18,09	18,09	00:00:00
2013-01-03	18,44	24.600	18,62	18,37	18,62	00:00:00
2013-01-04	18,27	33.400	18,42	18,07	18,35	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 > >>