|
 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 | | 2013-01-04 | 18,27 | 33.400 | 18,42 | 18,07 | 18,35 | 00:00:00 | | 2013-01-07 | 18,19 | 23.600 | 18,23 | 18,05 | 18,22 | 00:00:00 | | 2013-01-08 | 17,92 | 12.400 | 18,26 | 17,92 | 18,14 | 00:00:00 | | 2013-01-09 | 18,60 | 38.300 | 18,65 | 18,02 | 18,06 | 00:00:00 | | 2013-01-10 | 19,04 | 68.600 | 19,25 | 18,63 | 18,66 | 00:00:00 | | 2013-01-11 | 18,67 | 42.800 | 19,16 | 18,46 | 19,11 | 00:00:00 | | 2013-01-14 | 18,41 | 21.000 | 18,80 | 18,30 | 18,80 | 00:00:00 | | 2013-01-15 | 18,06 | 23.000 | 18,37 | 17,92 | 18,35 | 00:00:00 | | 2013-01-16 | 17,98 | 40.100 | 18,06 | 17,82 | 18,06 | 00:00:00 | | 2013-01-17 | 18,44 | 31.600 | 18,50 | 18,20 | 18,20 | 00:00:00 | | 2013-01-18 | 18,20 | 31.700 | 18,49 | 18,03 | 18,48 | 00:00:00 | | 2013-01-21 | 18,00 | 26.800 | 18,24 | 17,88 | 18,20 | 00:00:00 | | 2013-01-22 | 17,86 | 26.000 | 18,00 | 17,51 | 17,98 | 00:00:00 | | 2013-01-23 | 17,78 | 16.700 | 17,89 | 17,69 | 17,89 | 00:00:00 | | 2013-01-29 | 18,00 | 24.900 | 18,00 | 17,43 | 17,51 | 00:00:00 | | 2013-01-30 | 18,07 | 21.300 | 18,43 | 18,00 | 18,04 | 00:00:00 | | 2013-02-06 | 17,54 | 25.300 | 18,00 | 17,48 | 17,70 | 00:00:00 | | 2013-02-07 | 17,46 | 16.400 | 17,73 | 17,28 | 17,62 | 00:00:00 | | 2013-02-11 | 17,87 | 20.400 | 18,00 | 17,71 | 17,85 | 00:00:00 | | 2013-02-21 | 17,11 | 20.300 | 17,55 | 17,08 | 17,49 | 00:00:00 | | 2013-02-22 | 17,28 | 9.800 | 17,44 | 17,22 | 17,30 | 00:00:00 | | 2013-02-25 | 17,40 | 25.800 | 17,83 | 17,21 | 17,25 | 00:00:00 | | 2013-02-28 | 17,25 | 15.000 | 17,36 | 17,10 | 17,28 | 00:00:00 | | 2013-03-01 | 16,82 | 18.800 | 17,20 | 16,67 | 17,20 | 00:00:00 | | 2013-03-04 | 16,44 | 18.700 | 16,72 | 16,32 | 16,60 | 00:00:00 | | 2013-03-06 | 17,13 | 20.600 | 17,20 | 16,89 | 16,89 | 00:00:00 | | 2013-03-07 | 17,19 | 17.400 | 17,23 | 17,02 | 17,05 | 00:00:00 | | 2013-03-08 | 18,17 | 60.000 | 18,32 | 17,20 | 17,20 | 00:00:00 | | 2013-03-12 | 18,32 | 35.700 | 18,49 | 18,10 | 18,17 | 00:00:00 | | 2013-03-13 | 17,96 | 14.000 | 18,38 | 17,88 | 18,38 | 00:00:00 | | 2013-03-20 | 17,00 | 67.100 | 17,69 | 16,80 | 17,16 | 00:00:00 | | 2013-03-21 | 16,79 | 19.900 | 16,98 | 16,67 | 16,95 | 00:00:00 | | 2013-03-22 | 16,61 | 23.900 | 16,80 | 16,47 | 16,80 | 00:00:00 | | 2013-03-25 | 16,24 | 68.700 | 16,80 | 16,03 | 16,71 | 00:00:00 | | 2013-03-28 | 15,95 | 19.800 | 16,18 | 15,84 | 16,18 | 00:00:00 | | 2013-03-29 | 15,95 | 0 | 15,95 | 15,95 | 15,95 | 00:00:00 | | 2013-04-02 | 15,57 | 35.200 | 15,88 | 15,44 | 15,88 | 00:00:00 | | 2013-04-03 | 15,00 | 39.600 | 15,61 | 14,96 | 15,51 | 00:00:00 | | 2013-04-05 | 14,30 | 55.700 | 14,63 | 14,13 | 14,45 | 00:00:00 | | 2013-04-08 | 14,26 | 18.100 | 14,40 | 14,12 | 14,22 | 00:00:00 | | 2013-04-09 | 14,38 | 29.600 | 14,50 | 14,27 | 14,38 | 00:00:00 | | 2013-04-10 | 14,56 | 32.200 | 14,56 | 14,34 | 14,40 | 00:00:00 | | 2013-04-11 | 14,28 | 51.000 | 14,53 | 13,50 | 14,49 | 00:00:00 | | 2013-04-12 | 13,98 | 26.500 | 14,32 | 13,84 | 14,17 | 00:00:00 | | 2013-04-15 | 13,60 | 36.500 | 13,95 | 13,45 | 13,90 | 00:00:00 | | 2013-04-22 | 13,44 | 40.100 | 13,75 | 13,28 | 13,49 | 00:00:00 | | 2013-04-29 | 13,94 | 29.700 | 13,99 | 13,70 | 13,89 | 00:00:00 | | 2013-04-30 | 13,86 | 27.900 | 14,11 | 13,70 | 13,98 | 00:00:00 | | 2013-05-01 | 13,86 | 0 | 13,86 | 13,86 | 13,86 | 00:00:00 | | 2013-05-02 | 13,69 | 98.800 | 13,73 | 13,20 | 13,73 | 00:00:00 | | 2013-05-03 | 14,37 | 135.800 | 14,48 | 13,78 | 13,81 | 00:00:00 | | 2013-05-06 | 14,62 | 42.300 | 14,64 | 14,42 | 14,48 | 00:00:00 | | 2013-05-14 | 15,10 | 31.400 | 15,25 | 14,70 | 15,00 | 00:00:00 | | 2013-05-15 | 14,80 | 127.700 | 15,87 | 14,76 | 15,10 | 00:00:00 | | 2013-06-03 | 15,50 | 16.500 | 15,54 | 15,30 | 15,43 | 00:00:00 | | 2013-06-05 | 15,46 | 21.600 | 15,95 | 15,25 | 15,29 | 00:00:00 | | 2013-06-10 | 15,51 | 16.000 | 15,57 | 15,41 | 15,57 | 00:00:00 | | 2013-06-17 | 15,22 | 13.900 | 15,24 | 14,93 | 14,94 | 00:00:00 | | 2013-06-20 | 14,58 | 14.300 | 14,76 | 14,51 | 14,75 | 00:00:00 | | 2013-06-21 | 14,53 | 14.300 | 14,83 | 14,50 | 14,60 | 00:00:00 | | 2013-06-27 | 14,59 | 17.400 | 14,68 | 14,35 | 14,40 | 00:00:00 | | 2013-06-28 | 15,12 | 37.500 | 15,20 | 14,75 | 14,75 | 00:00:00 | | 2013-07-01 | 15,25 | 68.000 | 15,46 | 15,11 | 15,12 | 00:00:00 | | 2013-07-04 | 15,00 | 12.000 | 15,01 | 14,52 | 14,68 | 00:00:00 | | 2013-07-08 | 14,44 | 14.100 | 14,68 | 14,35 | 14,68 | 00:00:00 | | 2013-07-11 | 15,27 | 20.600 | 15,35 | 14,99 | 15,06 | 00:00:00 | | 2013-07-12 | 15,40 | 21.800 | 15,47 | 15,20 | 15,28 | 00:00:00 | | 2013-07-18 | 16,68 | 69.100 | 16,95 | 16,00 | 16,45 | 00:00:00 | | 2013-07-19 | 17,08 | 45.700 | 17,12 | 16,70 | 16,88 | 00:00:00 | | 2013-07-22 | 16,75 | 40.300 | 17,27 | 16,70 | 17,02 | 00:00:00 | | 2013-07-25 | 17,42 | 30.200 | 17,42 | 17,07 | 17,27 | 00:00:00 | | 2013-07-26 | 16,84 | 75.600 | 16,90 | 16,00 | 16,00 | 00:00:00 | | 2013-07-29 | 17,06 | 22.600 | 17,15 | 16,75 | 16,76 | 00:00:00 | | 2013-07-30 | 17,02 | 11.900 | 17,19 | 17,00 | 17,19 | 00:00:00 | | 2013-07-31 | 16,30 | 40.800 | 16,50 | 15,90 | 16,33 | 00:00:00 | | 2013-08-01 | 16,75 | 33.300 | 16,94 | 15,90 | 15,90 | 00:00:00 | | 2013-08-02 | 17,03 | 24.300 | 17,10 | 16,75 | 16,91 | 00:00:00 | | 2013-08-05 | 16,84 | 18.600 | 17,07 | 16,70 | 16,95 | 00:00:00 | | 2013-08-06 | 16,51 | 15.900 | 16,82 | 16,49 | 16,65 | 00:00:00 | | 2013-08-07 | 16,34 | 14.600 | 16,46 | 16,28 | 16,44 | 00:00:00 | | 2013-08-08 | 16,80 | 3.800 | 16,80 | 16,27 | 16,34 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
