|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 15,80 | 232.300 | 15,89 | 14,83 | 15,35 | 00:00:00 | | 2001-03-27 | 15,85 | 168.300 | 15,88 | 14,96 | 15,85 | 00:00:00 | | 2001-03-28 | 16,45 | 88.900 | 16,45 | 15,60 | 16,00 | 00:00:00 | | 2001-03-29 | 16,30 | 78.100 | 16,55 | 15,75 | 16,40 | 00:00:00 | | 2001-03-30 | 16,20 | 65.900 | 16,43 | 15,95 | 16,20 | 00:00:00 | | 2001-04-02 | 15,90 | 66.200 | 16,49 | 15,50 | 16,46 | 00:00:00 | | 2001-04-03 | 16,00 | 61.000 | 16,22 | 15,83 | 16,20 | 00:00:00 | | 2001-04-04 | 15,65 | 92.400 | 16,10 | 15,30 | 15,95 | 00:00:00 | | 2001-04-05 | 15,55 | 79.000 | 15,73 | 15,30 | 15,63 | 00:00:00 | | 2001-04-06 | 15,25 | 94.400 | 15,84 | 15,17 | 15,80 | 00:00:00 | | 2001-04-09 | 15,44 | 75.500 | 15,65 | 15,15 | 15,34 | 00:00:00 | | 2001-04-10 | 16,50 | 131.300 | 16,70 | 15,60 | 15,77 | 00:00:00 | | 2001-04-11 | 16,43 | 148.900 | 16,90 | 16,20 | 16,60 | 00:00:00 | | 2001-04-12 | 16,60 | 59.700 | 16,65 | 16,43 | 16,65 | 00:00:00 | | 2001-04-13 | 16,60 | 0 | 16,60 | 16,60 | 16,60 | 00:00:00 | | 2001-04-16 | 16,60 | 0 | 16,60 | 16,60 | 16,60 | 00:00:00 | | 2001-04-17 | 16,75 | 55.400 | 16,95 | 16,55 | 16,90 | 00:00:00 | | 2001-04-18 | 16,87 | 103.100 | 16,99 | 16,75 | 16,92 | 00:00:00 | | 2001-04-19 | 17,38 | 160.500 | 17,45 | 16,90 | 17,00 | 00:00:00 | | 2001-04-20 | 17,58 | 116.700 | 17,88 | 17,40 | 17,50 | 00:00:00 | | 2001-04-23 | 17,60 | 89.900 | 17,75 | 17,05 | 17,70 | 00:00:00 | | 2001-04-24 | 17,60 | 46.900 | 17,70 | 17,25 | 17,40 | 00:00:00 | | 2001-04-25 | 17,45 | 48.800 | 17,60 | 17,25 | 17,35 | 00:00:00 | | 2001-04-26 | 17,25 | 37.700 | 17,65 | 17,20 | 17,45 | 00:00:00 | | 2001-04-27 | 17,49 | 73.300 | 17,49 | 17,20 | 17,30 | 00:00:00 | | 2001-04-30 | 17,40 | 37.100 | 17,48 | 17,22 | 17,45 | 00:00:00 | | 2001-05-01 | 17,40 | 0 | 17,40 | 17,40 | 17,40 | 00:00:00 | | 2001-05-02 | 17,50 | 66.500 | 17,75 | 17,35 | 17,35 | 00:00:00 | | 2001-05-03 | 17,35 | 68.500 | 17,65 | 16,90 | 17,50 | 00:00:00 | | 2001-05-04 | 16,93 | 65.800 | 16,98 | 16,58 | 16,95 | 00:00:00 | | 2001-05-07 | 16,93 | 0 | 16,93 | 16,93 | 16,93 | 00:00:00 | | 2001-05-08 | 17,00 | 68.400 | 17,23 | 16,53 | 16,70 | 00:00:00 | | 2001-05-09 | 17,00 | 0 | 17,00 | 17,00 | 17,00 | 00:00:00 | | 2001-05-10 | 17,10 | 65.300 | 17,40 | 16,90 | 17,20 | 00:00:00 | | 2001-05-11 | 17,10 | 0 | 17,10 | 17,10 | 17,10 | 00:00:00 | | 2001-05-14 | 17,15 | 61.100 | 17,25 | 16,85 | 16,95 | 00:00:00 | | 2001-05-15 | 17,20 | 46.100 | 17,25 | 16,95 | 17,00 | 00:00:00 | | 2001-05-16 | 17,20 | 48.200 | 17,35 | 16,91 | 17,12 | 00:00:00 | | 2001-05-17 | 18,11 | 188.400 | 18,20 | 17,38 | 17,45 | 00:00:00 | | 2001-05-18 | 18,41 | 154.600 | 18,50 | 17,95 | 18,15 | 00:00:00 | | 2001-05-21 | 18,27 | 78.500 | 18,58 | 17,90 | 18,35 | 00:00:00 | | 2001-05-22 | 18,30 | 97.500 | 18,45 | 18,05 | 18,15 | 00:00:00 | | 2001-05-23 | 17,80 | 65.600 | 18,30 | 17,60 | 18,20 | 00:00:00 | | 2001-05-24 | 18,15 | 6.100 | 18,15 | 17,80 | 17,80 | 00:00:00 | | 2001-05-25 | 17,83 | 73.200 | 18,27 | 17,70 | 18,25 | 00:00:00 | | 2001-05-28 | 17,78 | 39.800 | 17,95 | 17,58 | 17,95 | 00:00:00 | | 2001-05-29 | 17,35 | 72.200 | 17,98 | 17,15 | 17,80 | 00:00:00 | | 2001-05-30 | 17,15 | 109.600 | 17,35 | 16,55 | 17,00 | 00:00:00 | | 2001-05-31 | 17,42 | 87.800 | 17,50 | 16,75 | 17,00 | 00:00:00 | | 2001-06-01 | 17,50 | 87.100 | 17,70 | 17,25 | 17,50 | 00:00:00 | | 2001-06-04 | 17,40 | 3.000 | 17,50 | 17,40 | 17,40 | 00:00:00 | | 2001-06-05 | 17,62 | 49.600 | 17,70 | 17,35 | 17,40 | 00:00:00 | | 2001-06-06 | 17,01 | 57.800 | 17,65 | 17,01 | 17,65 | 00:00:00 | | 2001-06-07 | 16,85 | 92.100 | 17,18 | 16,35 | 16,91 | 00:00:00 | | 2001-06-08 | 16,77 | 78.100 | 16,98 | 16,73 | 16,95 | 00:00:00 | | 2001-06-11 | 16,82 | 58.100 | 16,97 | 16,58 | 16,89 | 00:00:00 | | 2001-06-12 | 16,02 | 136.900 | 16,75 | 15,85 | 16,75 | 00:00:00 | | 2001-06-13 | 16,33 | 92.500 | 16,49 | 16,03 | 16,30 | 00:00:00 | | 2001-06-14 | 16,17 | 10.900 | 16,40 | 16,02 | 16,40 | 00:00:00 | | 2001-06-15 | 15,93 | 93.200 | 16,15 | 15,51 | 16,15 | 00:00:00 | | 2001-06-18 | 15,55 | 109.600 | 15,80 | 15,40 | 15,70 | 00:00:00 | | 2001-06-19 | 15,67 | 121.000 | 15,84 | 15,35 | 15,55 | 00:00:00 | | 2001-06-20 | 15,45 | 51.100 | 15,85 | 15,22 | 15,75 | 00:00:00 | | 2001-06-21 | 15,23 | 136.400 | 15,45 | 14,91 | 15,45 | 00:00:00 | | 2001-06-22 | 15,30 | 141.700 | 15,45 | 15,10 | 15,23 | 00:00:00 | | 2001-06-25 | 15,20 | 48.300 | 15,45 | 15,01 | 15,45 | 00:00:00 | | 2001-06-26 | 15,40 | 76.200 | 15,40 | 15,03 | 15,16 | 00:00:00 | | 2001-06-27 | 15,10 | 72.200 | 15,42 | 14,95 | 15,30 | 00:00:00 | | 2001-06-28 | 15,20 | 106.300 | 15,27 | 14,81 | 15,18 | 00:00:00 | | 2001-06-29 | 15,58 | 92.300 | 15,58 | 15,10 | 15,25 | 00:00:00 | | 2001-07-02 | 15,73 | 88.200 | 15,73 | 15,25 | 15,58 | 00:00:00 | | 2001-07-03 | 15,90 | 70.800 | 16,05 | 15,55 | 15,75 | 00:00:00 | | 2001-07-04 | 15,80 | 75.900 | 16,10 | 15,71 | 16,00 | 00:00:00 | | 2001-07-05 | 16,20 | 75.500 | 16,20 | 15,80 | 15,95 | 00:00:00 | | 2001-07-06 | 15,94 | 55.900 | 16,15 | 15,80 | 16,15 | 00:00:00 | | 2001-07-09 | 15,70 | 69.100 | 15,98 | 15,70 | 15,85 | 00:00:00 | | 2001-07-10 | 15,61 | 56.000 | 15,90 | 15,58 | 15,70 | 00:00:00 | | 2001-07-11 | 15,20 | 98.800 | 15,70 | 15,11 | 15,70 | 00:00:00 | | 2001-07-12 | 15,45 | 84.800 | 15,65 | 15,30 | 15,38 | 00:00:00 | | 2001-07-13 | 15,45 | 0 | 15,45 | 15,45 | 15,45 | 00:00:00 | | 2001-07-16 | 15,65 | 48.900 | 15,90 | 15,60 | 15,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
