|
 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 | | 2002-06-17 | 16,60 | 39.500 | 16,60 | 16,15 | 16,20 | 00:00:00 | | 2002-06-18 | 16,45 | 30.000 | 16,72 | 16,30 | 16,72 | 00:00:00 | | 2002-06-19 | 16,55 | 39.600 | 16,55 | 16,05 | 16,10 | 00:00:00 | | 2002-06-20 | 15,90 | 73.300 | 16,52 | 15,90 | 16,30 | 00:00:00 | | 2002-06-21 | 15,40 | 78.100 | 15,90 | 15,20 | 15,85 | 00:00:00 | | 2002-06-24 | 14,90 | 99.600 | 15,61 | 14,90 | 15,35 | 00:00:00 | | 2002-06-25 | 15,35 | 45.400 | 15,43 | 15,00 | 15,25 | 00:00:00 | | 2002-06-26 | 15,05 | 136.400 | 15,20 | 14,05 | 14,85 | 00:00:00 | | 2002-06-27 | 15,25 | 50.100 | 15,48 | 14,57 | 15,20 | 00:00:00 | | 2002-06-28 | 15,55 | 34.100 | 15,60 | 15,25 | 15,60 | 00:00:00 | | 2002-07-01 | 15,50 | 28.900 | 15,70 | 15,10 | 15,15 | 00:00:00 | | 2002-07-02 | 15,10 | 29.200 | 15,50 | 14,90 | 15,50 | 00:00:00 | | 2002-07-03 | 14,90 | 35.200 | 15,15 | 14,70 | 15,00 | 00:00:00 | | 2002-07-04 | 14,70 | 41.900 | 15,10 | 14,58 | 15,05 | 00:00:00 | | 2002-07-05 | 15,20 | 31.400 | 15,30 | 14,81 | 14,81 | 00:00:00 | | 2002-07-08 | 14,90 | 41.000 | 15,20 | 14,80 | 15,20 | 00:00:00 | | 2002-07-09 | 15,25 | 41.200 | 15,32 | 14,85 | 14,85 | 00:00:00 | | 2002-07-10 | 14,80 | 40.200 | 15,30 | 14,70 | 15,00 | 00:00:00 | | 2002-07-11 | 14,13 | 59.900 | 14,80 | 13,85 | 14,80 | 00:00:00 | | 2002-07-12 | 14,20 | 20.700 | 14,75 | 14,10 | 14,60 | 00:00:00 | | 2002-07-15 | 14,10 | 75.600 | 14,30 | 13,90 | 14,05 | 00:00:00 | | 2002-07-16 | 13,95 | 43.400 | 14,35 | 13,76 | 14,20 | 00:00:00 | | 2002-07-17 | 14,00 | 33.600 | 14,10 | 13,65 | 13,80 | 00:00:00 | | 2002-07-18 | 14,15 | 26.200 | 14,25 | 14,00 | 14,15 | 00:00:00 | | 2002-07-19 | 13,70 | 42.700 | 14,10 | 13,52 | 14,02 | 00:00:00 | | 2002-07-22 | 12,80 | 94.500 | 13,58 | 12,55 | 13,55 | 00:00:00 | | 2002-07-23 | 12,85 | 81.900 | 13,05 | 12,40 | 12,95 | 00:00:00 | | 2002-07-24 | 12,70 | 88.400 | 12,90 | 12,05 | 12,60 | 00:00:00 | | 2002-07-25 | 12,70 | 65.200 | 13,10 | 12,42 | 13,10 | 00:00:00 | | 2002-07-26 | 12,30 | 42.100 | 12,65 | 12,12 | 12,55 | 00:00:00 | | 2002-07-29 | 13,20 | 43.600 | 13,50 | 12,70 | 12,80 | 00:00:00 | | 2002-07-30 | 13,42 | 34.900 | 13,48 | 12,85 | 13,38 | 00:00:00 | | 2002-07-31 | 13,35 | 34.000 | 13,80 | 13,28 | 13,50 | 00:00:00 | | 2002-08-01 | 13,01 | 36.100 | 13,65 | 13,01 | 13,45 | 00:00:00 | | 2002-08-02 | 13,10 | 23.600 | 13,20 | 12,87 | 13,10 | 00:00:00 | | 2002-08-05 | 12,18 | 57.800 | 13,25 | 12,12 | 13,00 | 00:00:00 | | 2002-08-06 | 12,70 | 108.300 | 12,70 | 11,05 | 12,05 | 00:00:00 | | 2002-08-07 | 12,05 | 47.800 | 12,65 | 11,85 | 12,65 | 00:00:00 | | 2002-08-08 | 12,37 | 16.600 | 12,45 | 12,12 | 12,20 | 00:00:00 | | 2002-08-09 | 12,70 | 43.900 | 12,80 | 12,35 | 12,65 | 00:00:00 | | 2002-08-12 | 12,62 | 20.100 | 12,80 | 12,30 | 12,70 | 00:00:00 | | 2002-08-13 | 12,55 | 27.100 | 12,80 | 12,25 | 12,50 | 00:00:00 | | 2002-08-14 | 12,30 | 25.000 | 12,50 | 12,11 | 12,45 | 00:00:00 | | 2002-08-15 | 12,60 | 23.200 | 12,80 | 12,40 | 12,70 | 00:00:00 | | 2002-08-16 | 12,30 | 61.400 | 12,85 | 11,92 | 12,85 | 00:00:00 | | 2002-08-19 | 12,40 | 37.200 | 12,55 | 12,10 | 12,40 | 00:00:00 | | 2002-08-20 | 12,85 | 32.000 | 13,10 | 12,42 | 12,60 | 00:00:00 | | 2002-08-21 | 13,35 | 43.800 | 13,48 | 12,90 | 12,90 | 00:00:00 | | 2002-08-22 | 14,05 | 143.700 | 14,30 | 13,85 | 14,09 | 00:00:00 | | 2002-08-23 | 13,90 | 133.100 | 14,40 | 13,75 | 14,40 | 00:00:00 | | 2002-08-26 | 13,73 | 76.400 | 14,25 | 13,65 | 14,25 | 00:00:00 | | 2002-08-27 | 13,65 | 49.200 | 13,99 | 13,62 | 13,95 | 00:00:00 | | 2002-08-28 | 13,60 | 65.700 | 13,80 | 13,51 | 13,70 | 00:00:00 | | 2002-08-29 | 13,50 | 66.900 | 13,75 | 13,17 | 13,75 | 00:00:00 | | 2002-08-30 | 13,40 | 27.100 | 13,60 | 13,10 | 13,40 | 00:00:00 | | 2002-09-02 | 13,50 | 51.300 | 13,85 | 13,20 | 13,20 | 00:00:00 | | 2002-09-03 | 12,90 | 50.100 | 13,50 | 12,65 | 13,50 | 00:00:00 | | 2002-09-04 | 12,40 | 62.400 | 12,80 | 12,40 | 12,70 | 00:00:00 | | 2002-09-05 | 12,65 | 47.900 | 12,65 | 12,05 | 12,40 | 00:00:00 | | 2002-09-06 | 12,55 | 41.300 | 12,55 | 12,14 | 12,14 | 00:00:00 | | 2002-09-09 | 12,20 | 28.000 | 12,60 | 12,10 | 12,50 | 00:00:00 | | 2002-09-10 | 12,55 | 17.800 | 12,60 | 12,08 | 12,08 | 00:00:00 | | 2002-09-11 | 12,91 | 39.300 | 13,05 | 12,60 | 12,60 | 00:00:00 | | 2002-09-12 | 12,90 | 33.700 | 13,18 | 12,55 | 12,90 | 00:00:00 | | 2002-09-13 | 12,70 | 36.600 | 12,84 | 12,51 | 12,70 | 00:00:00 | | 2002-09-16 | 12,41 | 34.200 | 12,70 | 12,41 | 12,61 | 00:00:00 | | 2002-09-17 | 12,50 | 38.800 | 13,15 | 12,40 | 12,80 | 00:00:00 | | 2002-09-18 | 12,06 | 36.500 | 12,62 | 12,06 | 12,30 | 00:00:00 | | 2002-09-19 | 11,70 | 133.100 | 12,40 | 11,30 | 12,40 | 00:00:00 | | 2002-09-20 | 11,82 | 73.600 | 11,99 | 11,35 | 11,48 | 00:00:00 | | 2002-09-23 | 11,20 | 82.900 | 12,15 | 11,12 | 11,97 | 00:00:00 | | 2002-09-24 | 10,95 | 110.100 | 11,30 | 10,40 | 11,15 | 00:00:00 | | 2002-09-25 | 11,05 | 75.800 | 11,30 | 10,60 | 10,60 | 00:00:00 | | 2002-09-26 | 11,38 | 49.300 | 11,75 | 11,00 | 11,20 | 00:00:00 | | 2002-09-27 | 11,30 | 32.800 | 11,60 | 11,22 | 11,60 | 00:00:00 | | 2002-09-30 | 10,75 | 41.100 | 11,15 | 10,60 | 11,15 | 00:00:00 | | 2002-10-01 | 10,49 | 58.400 | 11,10 | 10,25 | 10,75 | 00:00:00 | | 2002-10-02 | 10,25 | 73.600 | 10,85 | 9,95 | 10,85 | 00:00:00 | | 2002-10-03 | 10,15 | 10.500 | 10,25 | 9,97 | 10,05 | 00:00:00 | | 2002-10-04 | 10,24 | 44.600 | 10,25 | 10,06 | 10,10 | 00:00:00 | | 2002-10-07 | 9,60 | 84.100 | 10,10 | 9,41 | 10,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
