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
2013-08-08	16,80	3.800	16,80	16,27	16,34	00:00:00
2013-08-09	16,90	15.600	17,11	16,60	16,65	00:00:00
2013-08-19	16,09	24.900	16,50	16,04	16,41	00:00:00
2013-08-22	16,25	21.700	16,32	15,33	15,55	00:00:00
2013-08-23	16,23	17.100	16,42	16,18	16,30	00:00:00
2013-08-26	16,39	9.900	16,39	16,19	16,34	00:00:00
2013-09-03	15,90	17.500	16,10	15,86	15,90	00:00:00
2013-09-04	15,69	17.800	16,02	15,63	15,98	00:00:00
2013-09-09	15,81	11.400	15,94	15,71	15,75	00:00:00
2013-09-10	16,41	19.600	16,42	15,85	15,85	00:00:00
2013-09-11	16,33	17.100	16,46	16,30	16,39	00:00:00
2013-09-12	16,37	15.500	16,45	16,20	16,25	00:00:00
2013-09-13	16,75	21.800	16,95	16,25	16,34	00:00:00
2013-09-17	16,89	26.600	17,23	16,60	16,60	00:00:00
2013-09-18	17,15	50.000	17,50	16,85	16,91	00:00:00
2013-10-01	18,00	45.800	18,06	17,80	18,00	00:00:00
2013-10-02	18,02	12.000	18,10	17,80	18,10	00:00:00
2013-10-15	18,83	32.100	18,93	18,55	18,56	00:00:00
2013-10-16	18,95	46.200	19,04	18,75	18,79	00:00:00
2013-10-17	18,91	18.600	19,02	18,81	18,92	00:00:00
2013-10-18	18,81	15.900	19,09	18,80	19,09	00:00:00
2013-10-22	19,00	37.200	19,29	18,75	19,01	00:00:00
2013-10-23	18,92	16.200	19,08	18,90	18,99	00:00:00
2013-10-28	18,37	39.800	18,92	18,24	18,88	00:00:00
2013-10-31	18,85	10.800	19,00	18,75	18,82	00:00:00
2013-11-01	19,03	6.200	19,03	18,71	18,71	00:00:00
2013-11-18	19,43	13.600	19,43	19,20	19,39	00:00:00
2013-11-21	18,75	34.100	18,94	18,52	18,81	00:00:00
2013-11-22	18,78	14.500	18,80	18,54	18,80	00:00:00
2013-11-26	18,85	19.500	18,94	18,73	18,93	00:00:00
2013-11-27	19,10	33.800	19,21	18,84	18,87	00:00:00
2013-11-28	19,33	26.900	19,48	19,13	19,19	00:00:00
2013-11-29	19,31	20.600	19,50	19,20	19,39	00:00:00
2013-12-02	17,56	307.900	18,19	17,20	17,52	00:00:00
2013-12-03	17,19	269.300	17,60	17,08	17,35	00:00:00
2013-12-04	17,05	69.500	17,35	16,74	17,22	00:00:00
2013-12-05	17,22	26.600	17,38	17,00	17,06	00:00:00
2013-12-10	17,20	22.200	17,35	17,07	17,27	00:00:00
2013-12-11	16,83	18.100	17,26	16,83	17,12	00:00:00
2013-12-12	16,56	22.900	16,94	16,54	16,81	00:00:00
2013-12-13	16,90	10.800	16,93	16,51	16,51	00:00:00
2013-12-17	16,75	6.800	17,19	16,74	17,19	00:00:00
2013-12-18	17,00	19.800	17,11	16,80	16,80	00:00:00
2013-12-19	17,15	23.200	17,35	16,99	17,23	00:00:00
2013-12-20	17,11	10.000	17,26	17,09	17,10	00:00:00
2013-12-23	17,20	11.100	17,27	17,08	17,18	00:00:00
2013-12-26	17,20	0	17,20	17,20	17,20	00:00:00
2013-12-27	17,41	21.000	17,47	17,22	17,22	00:00:00
2013-12-30	17,73	24.600	17,73	17,31	17,31	00:00:00
2013-12-31	17,73	0	17,73	17,73	17,73	00:00:00
2014-01-01	17,73	0	17,73	17,73	17,73	00:00:00
2014-01-02	17,02	18.900	17,89	17,02	17,80	00:00:00
2014-01-03	17,30	8.000	17,47	17,00	17,00	00:00:00
2014-01-10	17,60	11.100	17,85	17,21	17,21	00:00:00
2014-01-13	18,08	44.100	18,29	17,55	17,55	00:00:00
2014-01-20	18,86	17.300	19,08	18,86	19,01	00:00:00
2014-01-22	19,00	14.900	19,20	18,77	18,82	00:00:00
2014-01-23	18,95	16.600	19,22	18,84	18,90	00:00:00
2014-01-24	18,55	17.400	19,00	18,50	18,95	00:00:00
2014-01-27	18,71	17.200	18,85	18,33	18,50	00:00:00
2014-01-30	18,84	13.400	19,11	18,83	19,07	00:00:00
2014-01-31	19,00	14.100	19,07	18,68	18,84	00:00:00
2014-02-04	18,88	50.000	19,01	18,68	18,83	00:00:00
2014-02-05	18,40	26.100	18,73	18,39	18,61	00:00:00
2014-02-10	19,26	8.600	19,40	19,20	19,30	00:00:00
2014-02-13	19,80	12.700	19,80	19,30	19,77	00:00:00
2014-02-14	20,36	140.100	20,69	19,97	20,10	00:00:00
2014-02-17	20,11	22.400	20,28	19,98	20,17	00:00:00
2014-02-18	20,11	15.400	20,24	20,05	20,16	00:00:00
2014-02-19	20,35	11.100	20,41	20,00	20,00	00:00:00
2014-02-26	19,73	11.300	20,15	19,71	19,95	00:00:00
2014-03-03	18,98	42.800	19,23	18,80	18,90	00:00:00
2014-03-04	19,42	13.400	19,55	19,03	19,10	00:00:00
2014-03-05	19,65	8.700	19,71	19,53	19,53	00:00:00
2014-03-10	18,93	20.000	19,45	18,80	19,44	00:00:00
2014-03-11	18,89	7.900	19,22	18,81	18,90	00:00:00
2014-03-12	18,51	37.100	18,82	18,22	18,81	00:00:00
2014-03-13	17,81	24.100	18,56	17,75	18,51	00:00:00
2014-03-14	17,91	10.100	18,10	17,67	17,80	00:00:00
2014-03-19	18,20	10.900	18,50	18,20	18,50	00:00:00
2014-03-20	18,70	5.900	18,70	18,07	18,07	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 > >>