|
 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 | | 2014-03-20 | 18,70 | 5.900 | 18,70 | 18,07 | 18,07 | 00:00:00 | | 2014-03-24 | 18,70 | 6.900 | 19,00 | 18,61 | 18,80 | 00:00:00 | | 2014-03-27 | 18,98 | 2.300 | 18,98 | 18,65 | 18,83 | 00:00:00 | | 2014-03-28 | 19,33 | 12.000 | 19,49 | 18,88 | 18,88 | 00:00:00 | | 2014-04-01 | 19,81 | 56.000 | 19,95 | 19,50 | 19,51 | 00:00:00 | | 2014-04-02 | 19,84 | 6.000 | 19,89 | 19,63 | 19,89 | 00:00:00 | | 2014-04-07 | 19,46 | 18.800 | 20,15 | 19,46 | 19,85 | 00:00:00 | | 2014-04-08 | 19,92 | 10.500 | 19,99 | 19,61 | 19,75 | 00:00:00 | | 2014-04-21 | 19,91 | 0 | 19,91 | 19,91 | 19,91 | 00:00:00 | | 2014-05-01 | 20,55 | 0 | 20,55 | 20,55 | 20,55 | 00:00:00 | | 2014-05-02 | 20,44 | 24.700 | 20,55 | 20,36 | 20,45 | 00:00:00 | | 2014-05-06 | 20,54 | 7.500 | 20,70 | 20,40 | 20,50 | 00:00:00 | | 2014-05-07 | 20,59 | 3.000 | 20,59 | 20,30 | 20,33 | 00:00:00 | | 2014-05-08 | 20,70 | 6.300 | 20,87 | 20,61 | 20,61 | 00:00:00 | | 2014-05-09 | 20,59 | 4.800 | 20,69 | 20,58 | 20,64 | 00:00:00 | | 2014-05-12 | 21,24 | 28.000 | 21,34 | 20,66 | 20,77 | 00:00:00 | | 2014-05-20 | 21,67 | 10.400 | 22,18 | 21,67 | 22,10 | 00:00:00 | | 2014-05-21 | 21,72 | 2.500 | 21,85 | 21,60 | 21,63 | 00:00:00 | | 2014-05-26 | 22,49 | 10.700 | 22,62 | 22,17 | 22,26 | 00:00:00 | | 2014-05-27 | 22,42 | 8.000 | 22,71 | 22,42 | 22,68 | 00:00:00 | | 2014-05-28 | 22,33 | 12.900 | 22,62 | 22,26 | 22,46 | 00:00:00 | | 2014-06-03 | 21,70 | 8.600 | 21,92 | 21,67 | 21,91 | 00:00:00 | | 2014-06-04 | 21,54 | 58.400 | 21,86 | 21,50 | 21,74 | 00:00:00 | | 2014-06-12 | 21,40 | 4.100 | 21,64 | 21,40 | 21,48 | 00:00:00 | | 2014-06-13 | 21,12 | 17.200 | 21,36 | 20,94 | 21,36 | 00:00:00 | | 2014-06-19 | 21,52 | 4.800 | 21,86 | 21,52 | 21,52 | 00:00:00 | | 2014-06-20 | 21,35 | 2.400 | 21,70 | 21,31 | 21,70 | 00:00:00 | | 2014-06-26 | 21,26 | 3.500 | 21,56 | 21,26 | 21,35 | 00:00:00 | | 2014-06-27 | 21,28 | 2.000 | 21,30 | 21,16 | 21,25 | 00:00:00 | | 2014-06-30 | 21,32 | 6.900 | 21,50 | 21,28 | 21,49 | 00:00:00 | | 2014-07-03 | 22,31 | 58.400 | 22,46 | 21,96 | 22,00 | 00:00:00 | | 2014-07-04 | 22,67 | 228.800 | 22,71 | 22,35 | 22,35 | 00:00:00 | | 2014-08-06 | 19,96 | 23.600 | 20,29 | 19,78 | 20,01 | 00:00:00 | | 2014-08-11 | 20,88 | 5.900 | 20,95 | 20,70 | 20,70 | 00:00:00 | | 2014-08-14 | 21,14 | 6.900 | 21,85 | 21,00 | 21,85 | 00:00:00 | | 2014-08-15 | 20,69 | 12.400 | 21,34 | 20,53 | 21,25 | 00:00:00 | | 2014-08-21 | 21,09 | 6.200 | 21,54 | 21,09 | 21,45 | 00:00:00 | | 2014-08-25 | 21,17 | 3.300 | 21,18 | 21,04 | 21,18 | 00:00:00 | | 2014-09-04 | 21,83 | 4.300 | 21,95 | 21,33 | 21,33 | 00:00:00 | | 2014-09-15 | 21,66 | 6.900 | 21,70 | 21,50 | 21,50 | 00:00:00 | | 2014-09-16 | 21,49 | 2.700 | 21,67 | 21,49 | 21,65 | 00:00:00 | | 2014-09-17 | 22,01 | 5.200 | 22,01 | 21,75 | 21,75 | 00:00:00 | | 2014-09-22 | 21,77 | 6.400 | 22,01 | 21,64 | 21,82 | 00:00:00 | | 2014-09-24 | 21,48 | 1.000 | 21,53 | 21,14 | 21,14 | 00:00:00 | | 2014-09-29 | 20,65 | 4.000 | 21,15 | 20,59 | 21,15 | 00:00:00 | | 2014-10-07 | 19,08 | 12.200 | 19,58 | 19,02 | 19,57 | 00:00:00 | | 2014-10-14 | 18,26 | 7.000 | 18,38 | 18,05 | 18,30 | 00:00:00 | | 2014-10-20 | 17,81 | 14.100 | 18,19 | 17,63 | 18,16 | 00:00:00 | | 2014-10-23 | 19,07 | 9.900 | 19,10 | 18,16 | 18,40 | 00:00:00 | | 2014-10-24 | 18,85 | 7.200 | 19,12 | 18,85 | 19,01 | 00:00:00 | | 2014-10-30 | 18,75 | 3.200 | 19,02 | 18,39 | 19,02 | 00:00:00 | | 2014-10-31 | 19,15 | 5.000 | 19,27 | 18,92 | 19,09 | 00:00:00 | | 2014-11-11 | 19,16 | 1.700 | 19,33 | 19,12 | 19,24 | 00:00:00 | | 2014-11-12 | 19,06 | 3.200 | 19,15 | 18,98 | 19,06 | 00:00:00 | | 2014-11-17 | 19,40 | 2.400 | 19,49 | 18,84 | 19,10 | 00:00:00 | | 2014-11-18 | 19,95 | 12.000 | 19,95 | 19,40 | 19,55 | 00:00:00 | | 2014-11-19 | 19,81 | 12.800 | 19,95 | 19,63 | 19,95 | 00:00:00 | | 2014-12-03 | 21,57 | 334.500 | 21,75 | 21,21 | 21,21 | 00:00:00 | | 2014-12-04 | 21,58 | 11.600 | 21,85 | 21,43 | 21,66 | 00:00:00 | | 2014-12-18 | 21,04 | 13.000 | 21,11 | 20,85 | 20,90 | 00:00:00 | | 2014-12-19 | 21,13 | 5.400 | 21,35 | 20,93 | 21,24 | 00:00:00 | | 2014-12-22 | 21,27 | 7.200 | 21,30 | 21,07 | 21,07 | 00:00:00 | | 2014-12-29 | 21,48 | 5.200 | 21,53 | 21,33 | 21,33 | 00:00:00 | | 2015-01-01 | 21,37 | 0 | 21,37 | 21,37 | 21,37 | 00:00:00 | | 2015-01-02 | 21,01 | 3.500 | 21,43 | 20,99 | 21,16 | 00:00:00 | | 2015-01-06 | 20,77 | 6.800 | 21,00 | 20,41 | 20,49 | 00:00:00 | | 2015-01-07 | 20,82 | 54.300 | 20,95 | 20,60 | 20,84 | 00:00:00 | | 2015-01-08 | 21,18 | 8.700 | 21,32 | 20,81 | 20,88 | 00:00:00 | | 2015-01-13 | 20,50 | 9.100 | 20,98 | 20,45 | 20,93 | 00:00:00 | | 2015-01-14 | 19,55 | 47.500 | 20,32 | 19,28 | 20,32 | 00:00:00 | | 2015-01-15 | 20,06 | 21.100 | 20,30 | 19,32 | 19,67 | 00:00:00 | | 2015-01-16 | 20,70 | 19.200 | 20,77 | 19,96 | 19,99 | 00:00:00 | | 2015-01-19 | 20,67 | 11.400 | 20,91 | 20,58 | 20,84 | 00:00:00 | | 2015-01-22 | 21,94 | 70.200 | 21,95 | 21,31 | 21,31 | 00:00:00 | | 2015-01-23 | 22,25 | 36.300 | 22,49 | 21,93 | 21,93 | 00:00:00 | | 2015-02-02 | 22,62 | 13.700 | 23,07 | 22,51 | 22,90 | 00:00:00 | | 2015-02-12 | 23,69 | 22.100 | 23,69 | 22,90 | 22,90 | 00:00:00 | | 2015-02-13 | 22,95 | 45.800 | 23,72 | 22,50 | 23,40 | 00:00:00 | | 2015-02-23 | 22,92 | 10.600 | 23,34 | 22,84 | 23,33 | 00:00:00 | | 2015-03-02 | 23,90 | 15.600 | 24,08 | 23,61 | 23,61 | 00:00:00 | | 2015-03-05 | 23,75 | 8.200 | 23,90 | 23,33 | 23,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
