|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 15,65 | 48.900 | 15,90 | 15,60 | 15,80 | 00:00:00 | | 2001-07-17 | 15,52 | 33.400 | 15,75 | 15,36 | 15,55 | 00:00:00 | | 2001-07-18 | 15,28 | 37.600 | 15,68 | 15,12 | 15,68 | 00:00:00 | | 2001-07-19 | 15,33 | 58.300 | 15,38 | 15,11 | 15,20 | 00:00:00 | | 2001-07-20 | 15,40 | 35.500 | 15,43 | 15,15 | 15,20 | 00:00:00 | | 2001-07-23 | 15,45 | 39.700 | 15,58 | 15,25 | 15,40 | 00:00:00 | | 2001-07-24 | 15,30 | 29.800 | 15,55 | 15,20 | 15,43 | 00:00:00 | | 2001-07-25 | 15,06 | 75.700 | 15,35 | 15,06 | 15,35 | 00:00:00 | | 2001-07-26 | 15,10 | 33.400 | 15,22 | 15,06 | 15,15 | 00:00:00 | | 2001-07-27 | 15,35 | 26.100 | 15,35 | 15,10 | 15,18 | 00:00:00 | | 2001-07-30 | 15,55 | 35.000 | 15,55 | 15,15 | 15,45 | 00:00:00 | | 2001-07-31 | 15,75 | 41.200 | 15,84 | 15,38 | 15,55 | 00:00:00 | | 2001-08-01 | 15,70 | 69.200 | 15,98 | 15,70 | 15,90 | 00:00:00 | | 2001-08-02 | 15,75 | 66.100 | 15,90 | 15,52 | 15,55 | 00:00:00 | | 2001-08-03 | 15,36 | 38.100 | 15,65 | 15,33 | 15,65 | 00:00:00 | | 2001-08-06 | 15,32 | 54.100 | 15,62 | 15,32 | 15,40 | 00:00:00 | | 2001-08-07 | 15,63 | 80.600 | 15,78 | 15,35 | 15,38 | 00:00:00 | | 2001-08-08 | 15,70 | 70.300 | 15,90 | 15,55 | 15,75 | 00:00:00 | | 2001-08-09 | 15,66 | 84.200 | 15,89 | 15,50 | 15,66 | 00:00:00 | | 2001-08-10 | 15,50 | 50.600 | 15,84 | 15,50 | 15,56 | 00:00:00 | | 2001-08-13 | 15,65 | 23.300 | 15,85 | 15,52 | 15,80 | 00:00:00 | | 2001-08-14 | 15,31 | 27.400 | 15,73 | 15,31 | 15,57 | 00:00:00 | | 2001-08-15 | 15,36 | 27.300 | 15,62 | 15,30 | 15,30 | 00:00:00 | | 2001-08-16 | 15,25 | 45.600 | 15,44 | 15,17 | 15,35 | 00:00:00 | | 2001-08-17 | 14,98 | 117.200 | 15,35 | 14,85 | 15,30 | 00:00:00 | | 2001-08-20 | 14,95 | 59.400 | 15,15 | 14,82 | 14,90 | 00:00:00 | | 2001-08-21 | 14,75 | 77.800 | 14,99 | 14,55 | 14,99 | 00:00:00 | | 2001-08-22 | 14,71 | 97.400 | 14,85 | 14,30 | 14,57 | 00:00:00 | | 2001-08-23 | 14,85 | 44.200 | 14,87 | 14,57 | 14,85 | 00:00:00 | | 2001-08-24 | 15,06 | 43.400 | 15,25 | 14,75 | 14,80 | 00:00:00 | | 2001-08-27 | 15,13 | 43.300 | 15,28 | 15,02 | 15,05 | 00:00:00 | | 2001-08-28 | 15,15 | 86.100 | 15,29 | 14,65 | 14,90 | 00:00:00 | | 2001-08-29 | 15,03 | 57.000 | 15,33 | 15,00 | 15,00 | 00:00:00 | | 2001-08-30 | 15,00 | 70.600 | 15,10 | 14,75 | 15,05 | 00:00:00 | | 2001-08-31 | 14,85 | 45.800 | 15,10 | 14,72 | 14,80 | 00:00:00 | | 2001-09-03 | 14,56 | 48.000 | 14,89 | 14,45 | 14,89 | 00:00:00 | | 2001-09-04 | 14,90 | 58.100 | 14,90 | 14,51 | 14,65 | 00:00:00 | | 2001-09-05 | 14,70 | 55.800 | 14,90 | 14,58 | 14,80 | 00:00:00 | | 2001-09-06 | 14,65 | 60.200 | 14,85 | 14,31 | 14,70 | 00:00:00 | | 2001-09-07 | 14,30 | 169.000 | 14,50 | 13,90 | 14,35 | 00:00:00 | | 2001-09-10 | 14,02 | 172.300 | 14,33 | 13,81 | 14,01 | 00:00:00 | | 2001-09-11 | 13,39 | 146.200 | 14,15 | 13,00 | 13,90 | 00:00:00 | | 2001-09-12 | 13,20 | 199.700 | 13,55 | 13,00 | 13,00 | 00:00:00 | | 2001-09-13 | 12,80 | 206.400 | 13,30 | 12,50 | 13,30 | 00:00:00 | | 2001-09-14 | 12,30 | 166.400 | 13,26 | 12,21 | 13,05 | 00:00:00 | | 2001-09-17 | 11,99 | 280.900 | 12,40 | 11,68 | 12,20 | 00:00:00 | | 2001-09-18 | 11,94 | 125.200 | 12,20 | 11,60 | 12,20 | 00:00:00 | | 2001-09-19 | 11,25 | 192.000 | 12,10 | 11,25 | 12,10 | 00:00:00 | | 2001-09-20 | 10,30 | 191.000 | 11,60 | 10,10 | 11,15 | 00:00:00 | | 2001-09-21 | 10,25 | 316.300 | 10,25 | 9,70 | 9,90 | 00:00:00 | | 2001-09-24 | 10,59 | 344.200 | 10,75 | 10,38 | 10,50 | 00:00:00 | | 2001-09-25 | 10,70 | 244.400 | 11,15 | 10,52 | 10,68 | 00:00:00 | | 2001-09-26 | 10,67 | 250.500 | 10,93 | 10,40 | 10,80 | 00:00:00 | | 2001-09-27 | 11,05 | 265.300 | 11,10 | 10,32 | 10,80 | 00:00:00 | | 2001-09-28 | 11,05 | 0 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2001-10-01 | 11,32 | 262.800 | 11,70 | 11,07 | 11,70 | 00:00:00 | | 2001-10-02 | 11,63 | 154.100 | 11,77 | 11,35 | 11,57 | 00:00:00 | | 2001-10-03 | 11,40 | 28.900 | 11,68 | 11,31 | 11,68 | 00:00:00 | | 2001-10-04 | 11,77 | 226.100 | 11,89 | 11,27 | 11,80 | 00:00:00 | | 2001-10-05 | 11,88 | 167.900 | 12,38 | 11,65 | 11,95 | 00:00:00 | | 2001-10-08 | 12,26 | 171.000 | 12,40 | 11,40 | 11,56 | 00:00:00 | | 2001-10-09 | 12,58 | 276.700 | 12,75 | 12,15 | 12,45 | 00:00:00 | | 2001-10-10 | 12,68 | 123.100 | 12,78 | 12,35 | 12,65 | 00:00:00 | | 2001-10-11 | 13,03 | 223.300 | 13,10 | 12,51 | 12,85 | 00:00:00 | | 2001-10-12 | 12,90 | 217.800 | 13,20 | 12,90 | 13,17 | 00:00:00 | | 2001-10-15 | 12,65 | 121.500 | 13,02 | 12,51 | 12,95 | 00:00:00 | | 2001-10-16 | 12,65 | 0 | 12,65 | 12,65 | 12,65 | 00:00:00 | | 2001-10-17 | 12,01 | 304.400 | 12,95 | 11,90 | 12,80 | 00:00:00 | | 2001-10-18 | 11,55 | 186.300 | 12,00 | 11,45 | 11,95 | 00:00:00 | | 2001-10-19 | 11,35 | 115.000 | 11,65 | 11,31 | 11,65 | 00:00:00 | | 2001-10-22 | 11,92 | 104.100 | 11,95 | 11,60 | 11,70 | 00:00:00 | | 2001-10-23 | 11,78 | 154.000 | 11,98 | 11,57 | 11,98 | 00:00:00 | | 2001-10-24 | 12,09 | 131.600 | 12,15 | 11,77 | 11,80 | 00:00:00 | | 2001-10-25 | 11,89 | 170.900 | 12,20 | 11,76 | 12,20 | 00:00:00 | | 2001-10-26 | 11,89 | 0 | 11,89 | 11,89 | 11,89 | 00:00:00 | | 2001-10-29 | 11,86 | 100.100 | 12,12 | 11,71 | 12,03 | 00:00:00 | | 2001-10-30 | 11,58 | 98.700 | 11,95 | 11,51 | 11,85 | 00:00:00 | | 2001-10-31 | 11,95 | 74.000 | 12,05 | 11,56 | 11,70 | 00:00:00 | | 2001-11-01 | 12,18 | 56.100 | 12,24 | 11,80 | 12,00 | 00:00:00 | | 2001-11-02 | 12,00 | 107.300 | 12,25 | 11,82 | 12,25 | 00:00:00 | | 2001-11-05 | 12,12 | 88.900 | 12,26 | 12,00 | 12,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
