|
 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 | | 2016-05-17 | 18,98 | 11.300 | 19,22 | 18,69 | 18,74 | 00:00:00 | | 2016-05-18 | 18,94 | 2.600 | 18,95 | 18,68 | 18,95 | 00:00:00 | | 2016-05-24 | 18,64 | 7.100 | 18,72 | 18,18 | 18,18 | 00:00:00 | | 2016-05-25 | 19,12 | 8.900 | 19,15 | 18,81 | 18,90 | 00:00:00 | | 2016-05-30 | 19,63 | 4.700 | 19,70 | 19,55 | 19,70 | 00:00:00 | | 2016-06-06 | 19,59 | 1.600 | 19,90 | 19,57 | 19,61 | 00:00:00 | | 2016-06-07 | 19,94 | 4.400 | 20,17 | 19,55 | 19,55 | 00:00:00 | | 2016-06-08 | 19,80 | 2.600 | 19,94 | 19,69 | 19,93 | 00:00:00 | | 2016-06-09 | 19,43 | 1.900 | 19,90 | 19,41 | 19,90 | 00:00:00 | | 2016-06-10 | 18,40 | 15.700 | 19,45 | 18,37 | 19,45 | 00:00:00 | | 2016-06-14 | 17,40 | 16.200 | 17,81 | 17,40 | 17,56 | 00:00:00 | | 2016-06-15 | 17,75 | 3.900 | 17,75 | 17,46 | 17,46 | 00:00:00 | | 2016-06-20 | 19,00 | 15.100 | 19,14 | 18,80 | 18,91 | 00:00:00 | | 2016-06-21 | 18,96 | 7.300 | 19,03 | 18,92 | 18,92 | 00:00:00 | | 2016-06-22 | 18,90 | 5.900 | 19,10 | 18,86 | 19,03 | 00:00:00 | | 2016-06-23 | 19,68 | 18.700 | 19,90 | 19,05 | 19,05 | 00:00:00 | | 2016-06-24 | 17,42 | 113.200 | 18,50 | 17,00 | 18,00 | 00:00:00 | | 2016-07-04 | 18,36 | 9.700 | 19,14 | 18,28 | 19,10 | 00:00:00 | | 2016-07-18 | 19,75 | 2.700 | 19,90 | 19,67 | 19,74 | 00:00:00 | | 2016-07-19 | 19,42 | 5.700 | 19,60 | 19,28 | 19,60 | 00:00:00 | | 2016-07-20 | 19,53 | 7.000 | 19,64 | 19,16 | 19,47 | 00:00:00 | | 2016-07-26 | 19,88 | 3.200 | 19,93 | 19,57 | 19,86 | 00:00:00 | | 2016-07-27 | 19,82 | 5.200 | 20,15 | 19,82 | 20,00 | 00:00:00 | | 2016-08-01 | 20,05 | 8.400 | 20,85 | 20,03 | 20,75 | 00:00:00 | | 2016-08-02 | 19,64 | 17.600 | 20,14 | 19,49 | 19,95 | 00:00:00 | | 2016-08-04 | 20,04 | 1.400 | 20,12 | 19,82 | 19,90 | 00:00:00 | | 2016-08-08 | 21,03 | 24.100 | 21,24 | 20,64 | 20,79 | 00:00:00 | | 2016-08-09 | 21,50 | 22.300 | 21,76 | 20,95 | 20,95 | 00:00:00 | | 2016-08-10 | 20,88 | 10.700 | 21,70 | 20,88 | 21,65 | 00:00:00 | | 2016-08-15 | 21,58 | 9.200 | 21,70 | 21,30 | 21,65 | 00:00:00 | | 2016-08-16 | 21,51 | 6.400 | 21,75 | 21,30 | 21,41 | 00:00:00 | | 2016-08-17 | 21,13 | 3.900 | 21,42 | 20,99 | 21,42 | 00:00:00 | | 2016-08-22 | 21,02 | 10.300 | 21,75 | 21,02 | 21,75 | 00:00:00 | | 2016-08-23 | 21,27 | 6.000 | 21,40 | 21,17 | 21,25 | 00:00:00 | | 2016-08-24 | 21,14 | 2.200 | 21,40 | 21,14 | 21,23 | 00:00:00 | | 2016-08-25 | 21,17 | 5.800 | 21,17 | 20,88 | 21,10 | 00:00:00 | | 2016-08-26 | 21,26 | 2.800 | 21,40 | 21,04 | 21,04 | 00:00:00 | | 2016-08-29 | 21,05 | 6.800 | 21,18 | 20,93 | 21,18 | 00:00:00 | | 2016-09-06 | 21,83 | 10.100 | 22,18 | 21,83 | 21,90 | 00:00:00 | | 2016-09-07 | 22,22 | 10.600 | 22,36 | 21,76 | 21,86 | 00:00:00 | | 2016-09-08 | 21,91 | 4.500 | 22,29 | 21,91 | 22,17 | 00:00:00 | | 2016-09-09 | 21,31 | 2.800 | 21,94 | 21,31 | 21,85 | 00:00:00 | | 2016-09-19 | 20,80 | 2.900 | 20,87 | 20,25 | 20,25 | 00:00:00 | | 2016-09-22 | 21,19 | 20.300 | 21,44 | 20,88 | 20,90 | 00:00:00 | | 2016-09-23 | 21,17 | 2.800 | 21,17 | 21,10 | 21,16 | 00:00:00 | | 2016-09-26 | 21,06 | 5.800 | 21,06 | 20,77 | 21,05 | 00:00:00 | | 2016-09-29 | 21,28 | 7.300 | 21,56 | 21,20 | 21,40 | 00:00:00 | | 2016-09-30 | 21,25 | 2.100 | 21,25 | 20,63 | 20,91 | 00:00:00 | | 2016-10-04 | 21,29 | 3.300 | 21,54 | 21,06 | 21,06 | 00:00:00 | | 2016-10-05 | 21,58 | 1.900 | 21,63 | 21,15 | 21,32 | 00:00:00 | | 2016-10-06 | 21,49 | 4.300 | 21,65 | 21,42 | 21,51 | 00:00:00 | | 2016-10-07 | 21,79 | 13.700 | 22,00 | 21,36 | 21,36 | 00:00:00 | | 2016-10-10 | 22,45 | 35.100 | 22,56 | 21,80 | 21,80 | 00:00:00 | | 2016-10-13 | 21,59 | 6.400 | 22,00 | 21,42 | 22,00 | 00:00:00 | | 2016-10-14 | 21,92 | 4.200 | 22,08 | 21,46 | 21,46 | 00:00:00 | | 2016-10-24 | 22,60 | 15.400 | 22,95 | 22,29 | 22,29 | 00:00:00 | | 2016-10-25 | 22,05 | 18.100 | 22,87 | 21,78 | 22,87 | 00:00:00 | | 2016-10-26 | 21,36 | 22.300 | 22,01 | 21,17 | 22,01 | 00:00:00 | | 2016-10-27 | 21,46 | 5.100 | 21,55 | 21,00 | 21,31 | 00:00:00 | | 2016-10-28 | 20,93 | 13.100 | 21,34 | 20,93 | 21,34 | 00:00:00 | | 2016-11-08 | 20,46 | 15.000 | 20,46 | 19,96 | 20,28 | 00:00:00 | | 2016-11-09 | 21,24 | 53.300 | 21,24 | 19,40 | 19,40 | 00:00:00 | | 2016-11-15 | 21,61 | 5.200 | 21,89 | 21,50 | 21,89 | 00:00:00 | | 2016-11-16 | 21,50 | 6.400 | 21,78 | 21,50 | 21,70 | 00:00:00 | | 2016-11-21 | 21,29 | 8.300 | 21,35 | 20,95 | 21,06 | 00:00:00 | | 2016-11-29 | 21,12 | 10.600 | 21,22 | 20,74 | 20,98 | 00:00:00 | | 2016-11-30 | 21,42 | 2.000 | 21,42 | 21,02 | 21,02 | 00:00:00 | | 2016-12-13 | 23,16 | 2.800 | 23,63 | 22,97 | 23,46 | 00:00:00 | | 2016-12-14 | 23,51 | 9.500 | 23,51 | 22,75 | 22,90 | 00:00:00 | | 2016-12-15 | 23,59 | 7.900 | 23,68 | 23,35 | 23,35 | 00:00:00 | | 2016-12-16 | 23,25 | 10.400 | 23,55 | 23,11 | 23,42 | 00:00:00 | | 2017-01-03 | 22,95 | 9.900 | 23,13 | 22,91 | 22,97 | 00:00:00 | | 2017-01-04 | 22,73 | 6.300 | 23,14 | 22,63 | 23,12 | 00:00:00 | | 2017-01-16 | 23,87 | 5.100 | 24,00 | 23,65 | 23,70 | 00:00:00 | | 2017-01-23 | 23,70 | 9.300 | 23,95 | 23,55 | 23,85 | 00:00:00 | | 2017-01-26 | 23,94 | 7.500 | 24,43 | 23,78 | 24,31 | 00:00:00 | | 2017-01-27 | 24,27 | 10.600 | 24,40 | 23,76 | 23,76 | 00:00:00 | | 2017-01-31 | 23,44 | 7.400 | 23,64 | 23,27 | 23,43 | 00:00:00 | | 2017-02-01 | 23,51 | 21.500 | 24,07 | 23,42 | 23,42 | 00:00:00 | | 2017-02-02 | 23,21 | 8.800 | 23,46 | 23,00 | 23,24 | 00:00:00 | | 2017-02-03 | 23,31 | 3.000 | 23,50 | 23,09 | 23,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
