|
 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 | | 2015-09-23 | 16,16 | 22.600 | 16,47 | 16,02 | 16,20 | 00:00:00 | | 2015-09-24 | 15,81 | 18.400 | 16,15 | 15,62 | 16,09 | 00:00:00 | | 2015-09-25 | 15,97 | 12.500 | 16,22 | 15,88 | 15,99 | 00:00:00 | | 2015-09-28 | 15,27 | 16.500 | 15,94 | 15,27 | 15,94 | 00:00:00 | | 2015-10-06 | 16,98 | 14.100 | 17,02 | 16,54 | 16,93 | 00:00:00 | | 2015-10-07 | 17,91 | 14.700 | 18,13 | 17,20 | 17,31 | 00:00:00 | | 2015-10-12 | 18,04 | 13.500 | 18,56 | 17,91 | 18,39 | 00:00:00 | | 2015-10-15 | 17,58 | 6.400 | 17,75 | 17,44 | 17,60 | 00:00:00 | | 2015-10-16 | 17,50 | 21.400 | 17,69 | 17,35 | 17,63 | 00:00:00 | | 2015-10-20 | 17,61 | 8.700 | 17,63 | 17,38 | 17,63 | 00:00:00 | | 2015-10-21 | 17,79 | 9.800 | 17,94 | 17,45 | 17,61 | 00:00:00 | | 2015-10-27 | 18,15 | 21.900 | 18,57 | 18,11 | 18,56 | 00:00:00 | | 2015-10-28 | 18,54 | 18.200 | 18,61 | 17,99 | 18,13 | 00:00:00 | | 2015-10-29 | 18,09 | 18.100 | 18,61 | 17,89 | 18,61 | 00:00:00 | | 2015-10-30 | 18,26 | 12.200 | 18,30 | 18,12 | 18,18 | 00:00:00 | | 2015-11-02 | 18,50 | 7.000 | 18,59 | 18,12 | 18,34 | 00:00:00 | | 2015-11-03 | 18,52 | 2.600 | 18,69 | 18,43 | 18,60 | 00:00:00 | | 2015-11-04 | 18,63 | 11.900 | 19,03 | 18,53 | 18,55 | 00:00:00 | | 2015-11-26 | 19,92 | 17.300 | 20,01 | 19,60 | 19,68 | 00:00:00 | | 2015-11-27 | 19,80 | 4.600 | 19,92 | 19,69 | 19,73 | 00:00:00 | | 2015-12-01 | 19,75 | 8.700 | 20,20 | 19,68 | 20,20 | 00:00:00 | | 2015-12-02 | 19,41 | 11.400 | 19,99 | 19,17 | 19,85 | 00:00:00 | | 2015-12-07 | 18,46 | 15.700 | 18,89 | 18,34 | 18,80 | 00:00:00 | | 2015-12-10 | 17,89 | 9.800 | 17,96 | 17,61 | 17,65 | 00:00:00 | | 2015-12-11 | 17,33 | 20.100 | 17,90 | 17,19 | 17,84 | 00:00:00 | | 2015-12-17 | 17,28 | 12.400 | 17,71 | 17,26 | 17,48 | 00:00:00 | | 2015-12-18 | 17,43 | 6.500 | 17,59 | 17,21 | 17,26 | 00:00:00 | | 2015-12-21 | 17,54 | 13.700 | 17,93 | 17,40 | 17,44 | 00:00:00 | | 2015-12-24 | 18,74 | 0 | 18,74 | 18,74 | 18,74 | 00:00:00 | | 2015-12-25 | 18,74 | 0 | 18,74 | 18,74 | 18,74 | 00:00:00 | | 2015-12-28 | 18,28 | 14.800 | 18,95 | 18,28 | 18,85 | 00:00:00 | | 2016-01-04 | 17,64 | 17.200 | 17,91 | 17,45 | 17,91 | 00:00:00 | | 2016-01-05 | 17,79 | 10.000 | 17,83 | 17,40 | 17,81 | 00:00:00 | | 2016-01-06 | 17,40 | 8.900 | 17,72 | 17,11 | 17,54 | 00:00:00 | | 2016-01-19 | 15,15 | 19.200 | 15,73 | 15,14 | 15,40 | 00:00:00 | | 2016-01-20 | 14,70 | 31.700 | 14,96 | 14,57 | 14,90 | 00:00:00 | | 2016-01-21 | 15,19 | 21.800 | 15,23 | 14,49 | 14,60 | 00:00:00 | | 2016-01-22 | 15,18 | 9.900 | 15,51 | 15,06 | 15,34 | 00:00:00 | | 2016-01-26 | 15,42 | 30.700 | 15,42 | 14,60 | 14,80 | 00:00:00 | | 2016-01-27 | 15,10 | 26.900 | 15,40 | 14,85 | 15,40 | 00:00:00 | | 2016-02-04 | 14,07 | 20.300 | 14,34 | 13,48 | 13,80 | 00:00:00 | | 2016-02-05 | 13,92 | 24.300 | 14,19 | 13,78 | 13,91 | 00:00:00 | | 2016-02-16 | 13,74 | 21.900 | 14,20 | 13,48 | 13,87 | 00:00:00 | | 2016-02-19 | 14,89 | 4.700 | 15,08 | 14,65 | 14,94 | 00:00:00 | | 2016-02-29 | 15,47 | 26.800 | 15,64 | 15,00 | 15,00 | 00:00:00 | | 2016-03-01 | 16,10 | 21.300 | 16,20 | 15,50 | 15,50 | 00:00:00 | | 2016-03-02 | 16,35 | 19.400 | 16,44 | 16,12 | 16,28 | 00:00:00 | | 2016-03-03 | 16,60 | 7.700 | 16,65 | 16,30 | 16,37 | 00:00:00 | | 2016-03-04 | 16,96 | 15.500 | 17,03 | 16,46 | 16,66 | 00:00:00 | | 2016-03-08 | 16,54 | 11.200 | 17,14 | 16,48 | 17,14 | 00:00:00 | | 2016-03-09 | 16,52 | 13.600 | 16,78 | 16,36 | 16,36 | 00:00:00 | | 2016-03-10 | 16,07 | 16.000 | 16,80 | 15,96 | 16,44 | 00:00:00 | | 2016-03-11 | 17,41 | 26.900 | 17,47 | 16,39 | 16,39 | 00:00:00 | | 2016-03-15 | 17,24 | 10.900 | 17,42 | 17,15 | 17,40 | 00:00:00 | | 2016-03-16 | 17,39 | 34.600 | 17,42 | 17,10 | 17,37 | 00:00:00 | | 2016-03-21 | 17,22 | 5.700 | 17,58 | 17,18 | 17,38 | 00:00:00 | | 2016-03-22 | 17,25 | 6.600 | 17,30 | 16,96 | 17,30 | 00:00:00 | | 2016-03-23 | 17,13 | 5.700 | 17,51 | 17,12 | 17,25 | 00:00:00 | | 2016-03-24 | 16,84 | 4.600 | 17,11 | 16,54 | 17,11 | 00:00:00 | | 2016-03-25 | 16,84 | 0 | 16,84 | 16,84 | 16,84 | 00:00:00 | | 2016-03-29 | 16,84 | 2.200 | 17,00 | 16,73 | 17,00 | 00:00:00 | | 2016-03-30 | 18,11 | 39.700 | 18,37 | 16,85 | 16,85 | 00:00:00 | | 2016-03-31 | 18,35 | 19.200 | 18,46 | 17,87 | 18,07 | 00:00:00 | | 2016-04-01 | 19,20 | 69.400 | 19,75 | 18,53 | 18,53 | 00:00:00 | | 2016-04-05 | 18,08 | 19.300 | 18,92 | 17,94 | 18,73 | 00:00:00 | | 2016-04-06 | 18,50 | 8.000 | 18,56 | 18,14 | 18,30 | 00:00:00 | | 2016-04-07 | 18,00 | 6.500 | 18,56 | 18,00 | 18,53 | 00:00:00 | | 2016-04-08 | 18,68 | 6.400 | 18,68 | 18,05 | 18,05 | 00:00:00 | | 2016-04-12 | 19,25 | 22.200 | 19,45 | 19,08 | 19,08 | 00:00:00 | | 2016-04-13 | 20,43 | 60.400 | 20,72 | 19,60 | 19,60 | 00:00:00 | | 2016-04-18 | 20,67 | 44.600 | 20,82 | 19,88 | 20,16 | 00:00:00 | | 2016-04-21 | 21,10 | 43.900 | 21,97 | 20,98 | 21,89 | 00:00:00 | | 2016-04-22 | 21,60 | 13.900 | 21,71 | 21,09 | 21,16 | 00:00:00 | | 2016-04-28 | 20,94 | 10.500 | 21,00 | 19,80 | 19,90 | 00:00:00 | | 2016-04-29 | 20,43 | 11.100 | 20,90 | 20,26 | 20,61 | 00:00:00 | | 2016-05-03 | 19,46 | 11.800 | 20,43 | 19,20 | 20,43 | 00:00:00 | | 2016-05-04 | 19,46 | 3.600 | 19,62 | 19,28 | 19,44 | 00:00:00 | | 2016-05-09 | 18,39 | 27.800 | 19,50 | 18,30 | 19,43 | 00:00:00 | | 2016-05-12 | 18,60 | 8.200 | 19,24 | 18,57 | 18,78 | 00:00:00 | | 2016-05-13 | 18,71 | 4.900 | 18,72 | 18,37 | 18,48 | 00:00:00 | | 2016-05-17 | 18,98 | 11.300 | 19,22 | 18,69 | 18,74 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
