|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 16,65 | 69.600 | 16,78 | 16,52 | 16,70 | 00:00:00 | | 2002-02-26 | 17,25 | 309.100 | 17,39 | 16,51 | 16,60 | 00:00:00 | | 2002-02-27 | 17,20 | 225.600 | 17,55 | 17,06 | 17,20 | 00:00:00 | | 2002-02-28 | 17,22 | 112.900 | 17,26 | 17,05 | 17,15 | 00:00:00 | | 2002-03-01 | 17,45 | 123.800 | 17,53 | 17,07 | 17,10 | 00:00:00 | | 2002-03-04 | 17,95 | 295.600 | 17,99 | 16,90 | 17,10 | 00:00:00 | | 2002-03-05 | 17,25 | 226.500 | 17,80 | 17,05 | 17,60 | 00:00:00 | | 2002-03-06 | 17,09 | 302.700 | 17,13 | 16,60 | 16,75 | 00:00:00 | | 2002-03-07 | 17,37 | 247.400 | 17,83 | 17,22 | 17,22 | 00:00:00 | | 2002-03-08 | 17,62 | 83.000 | 17,64 | 17,30 | 17,50 | 00:00:00 | | 2002-03-11 | 17,95 | 329.500 | 18,09 | 17,35 | 17,40 | 00:00:00 | | 2002-03-12 | 17,90 | 135.900 | 18,02 | 17,70 | 17,95 | 00:00:00 | | 2002-03-13 | 17,85 | 112.100 | 18,11 | 17,58 | 17,92 | 00:00:00 | | 2002-03-14 | 17,66 | 60.100 | 17,90 | 17,56 | 17,70 | 00:00:00 | | 2002-03-15 | 18,01 | 58.200 | 18,05 | 17,65 | 17,75 | 00:00:00 | | 2002-03-18 | 18,21 | 261.600 | 18,51 | 17,60 | 18,00 | 00:00:00 | | 2002-03-19 | 18,54 | 156.400 | 18,66 | 18,30 | 18,30 | 00:00:00 | | 2002-03-20 | 18,20 | 118.900 | 18,53 | 18,00 | 18,40 | 00:00:00 | | 2002-03-21 | 17,95 | 70.300 | 18,20 | 17,90 | 18,00 | 00:00:00 | | 2002-03-22 | 18,05 | 55.300 | 18,25 | 17,85 | 18,10 | 00:00:00 | | 2002-03-25 | 17,92 | 42.400 | 18,05 | 17,85 | 18,05 | 00:00:00 | | 2002-03-26 | 17,90 | 63.500 | 18,08 | 17,75 | 17,83 | 00:00:00 | | 2002-03-27 | 18,02 | 45.600 | 18,02 | 17,80 | 17,92 | 00:00:00 | | 2002-03-28 | 18,02 | 0 | 18,02 | 18,02 | 18,02 | 00:00:00 | | 2002-03-29 | 18,02 | 0 | 18,02 | 18,02 | 18,02 | 00:00:00 | | 2002-04-01 | 18,02 | 0 | 18,02 | 18,02 | 18,02 | 00:00:00 | | 2002-04-02 | 18,02 | 87.000 | 18,15 | 17,60 | 17,65 | 00:00:00 | | 2002-04-03 | 17,60 | 92.300 | 18,10 | 17,50 | 18,00 | 00:00:00 | | 2002-04-04 | 17,40 | 84.700 | 17,72 | 17,15 | 17,60 | 00:00:00 | | 2002-04-05 | 17,60 | 36.800 | 17,85 | 17,20 | 17,42 | 00:00:00 | | 2002-04-08 | 17,55 | 49.900 | 17,85 | 17,35 | 17,55 | 00:00:00 | | 2002-04-09 | 17,45 | 54.400 | 17,70 | 17,45 | 17,45 | 00:00:00 | | 2002-04-10 | 17,00 | 57.100 | 17,40 | 17,00 | 17,40 | 00:00:00 | | 2002-04-11 | 17,20 | 39.700 | 17,30 | 17,00 | 17,20 | 00:00:00 | | 2002-04-12 | 17,25 | 21.900 | 17,30 | 17,10 | 17,15 | 00:00:00 | | 2002-04-15 | 17,35 | 30.100 | 17,39 | 17,02 | 17,05 | 00:00:00 | | 2002-04-16 | 17,65 | 92.700 | 17,79 | 17,25 | 17,30 | 00:00:00 | | 2002-04-17 | 17,40 | 57.900 | 17,75 | 17,40 | 17,68 | 00:00:00 | | 2002-04-18 | 17,30 | 45.800 | 17,60 | 17,30 | 17,55 | 00:00:00 | | 2002-04-19 | 17,40 | 45.300 | 17,40 | 17,12 | 17,20 | 00:00:00 | | 2002-04-22 | 17,21 | 64.400 | 17,47 | 17,21 | 17,40 | 00:00:00 | | 2002-04-23 | 17,00 | 64.600 | 17,40 | 16,96 | 17,15 | 00:00:00 | | 2002-04-24 | 17,25 | 35.900 | 17,35 | 17,00 | 17,10 | 00:00:00 | | 2002-04-25 | 16,80 | 47.400 | 17,12 | 16,72 | 17,12 | 00:00:00 | | 2002-04-26 | 16,90 | 24.800 | 17,10 | 16,80 | 16,90 | 00:00:00 | | 2002-04-29 | 16,90 | 53.200 | 16,95 | 16,75 | 16,75 | 00:00:00 | | 2002-04-30 | 16,75 | 23.600 | 16,85 | 16,62 | 16,80 | 00:00:00 | | 2002-05-01 | 16,75 | 0 | 16,75 | 16,75 | 16,75 | 00:00:00 | | 2002-05-02 | 16,73 | 47.500 | 16,90 | 16,60 | 16,75 | 00:00:00 | | 2002-05-03 | 16,65 | 26.400 | 16,95 | 16,65 | 16,70 | 00:00:00 | | 2002-05-06 | 16,62 | 71.700 | 16,75 | 16,45 | 16,50 | 00:00:00 | | 2002-05-07 | 16,67 | 51.500 | 16,67 | 16,25 | 16,55 | 00:00:00 | | 2002-05-08 | 16,80 | 29.600 | 16,83 | 16,50 | 16,70 | 00:00:00 | | 2002-05-09 | 16,60 | 1.800 | 16,70 | 16,60 | 16,70 | 00:00:00 | | 2002-05-10 | 16,75 | 23.700 | 16,83 | 16,60 | 16,60 | 00:00:00 | | 2002-05-13 | 16,82 | 33.100 | 16,82 | 16,55 | 16,60 | 00:00:00 | | 2002-05-14 | 17,00 | 72.600 | 17,10 | 16,65 | 16,81 | 00:00:00 | | 2002-05-15 | 17,00 | 34.800 | 17,10 | 16,88 | 17,01 | 00:00:00 | | 2002-05-16 | 17,30 | 62.800 | 17,30 | 16,75 | 16,75 | 00:00:00 | | 2002-05-17 | 17,10 | 49.000 | 17,44 | 17,05 | 17,35 | 00:00:00 | | 2002-05-20 | 17,20 | 6.800 | 17,30 | 17,05 | 17,05 | 00:00:00 | | 2002-05-21 | 17,50 | 70.600 | 17,66 | 16,92 | 16,92 | 00:00:00 | | 2002-05-22 | 17,32 | 73.600 | 17,64 | 17,25 | 17,40 | 00:00:00 | | 2002-05-23 | 17,10 | 151.700 | 17,30 | 16,70 | 16,75 | 00:00:00 | | 2002-05-24 | 17,05 | 80.000 | 17,24 | 16,90 | 17,10 | 00:00:00 | | 2002-05-27 | 17,27 | 56.200 | 17,39 | 17,05 | 17,05 | 00:00:00 | | 2002-05-28 | 17,60 | 96.800 | 17,67 | 17,20 | 17,20 | 00:00:00 | | 2002-05-29 | 17,56 | 55.000 | 17,62 | 17,39 | 17,62 | 00:00:00 | | 2002-05-30 | 17,50 | 55.200 | 17,76 | 17,45 | 17,45 | 00:00:00 | | 2002-05-31 | 17,45 | 100.600 | 17,82 | 17,45 | 17,50 | 00:00:00 | | 2002-06-03 | 17,35 | 53.100 | 17,65 | 17,35 | 17,38 | 00:00:00 | | 2002-06-04 | 17,05 | 73.200 | 17,55 | 17,05 | 17,25 | 00:00:00 | | 2002-06-05 | 17,20 | 38.500 | 17,38 | 17,15 | 17,15 | 00:00:00 | | 2002-06-06 | 17,30 | 53.500 | 17,45 | 17,21 | 17,21 | 00:00:00 | | 2002-06-07 | 17,20 | 83.300 | 17,25 | 17,05 | 17,20 | 00:00:00 | | 2002-06-10 | 17,20 | 58.600 | 17,25 | 16,95 | 17,20 | 00:00:00 | | 2002-06-11 | 17,35 | 82.600 | 17,56 | 17,00 | 17,25 | 00:00:00 | | 2002-06-12 | 17,10 | 60.100 | 17,35 | 17,05 | 17,18 | 00:00:00 | | 2002-06-13 | 16,95 | 71.900 | 17,28 | 16,95 | 17,20 | 00:00:00 | | 2002-06-14 | 16,45 | 123.800 | 17,10 | 16,01 | 17,00 | 00:00:00 | | 2002-06-17 | 16,60 | 39.500 | 16,60 | 16,15 | 16,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
