(Login BolsaPT & Canal Forex) |
|
THYSSENKRUPP - [Ticker: TKA.F] | | Última Trade | 23,367 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 23:40:00 | Price-Target 1 Ano | 0,000 | Variação | +0,419 (+1,826%) | Capitalização Bolsista | 0 | Bid / Ask | 23,367 x 280.700 - 23,483 x 280.400 | EPS | 0,00 | Abertura | 22,900 | PER | 0,00% | Máximo | 23,533 | Pagamento Dividendo | | Mínimo | 22,900 | Data Ex-Dividendo | | Fecho Anterior | 22,948 | Yield | | Volume | 3.788 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para TKA.F de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-05-21 | 00:00:00 | 18,35 | 18,58 | 17,90 | 18,27 | 78.500 | 2001-05-22 | 00:00:00 | 18,15 | 18,45 | 18,05 | 18,30 | 97.500 | 2001-05-23 | 00:00:00 | 18,20 | 18,30 | 17,60 | 17,80 | 65.600 | 2001-05-24 | 00:00:00 | 17,80 | 18,15 | 17,80 | 18,15 | 6.100 | 2001-05-25 | 00:00:00 | 18,25 | 18,27 | 17,70 | 17,83 | 73.200 | 2001-05-28 | 00:00:00 | 17,95 | 17,95 | 17,58 | 17,78 | 39.800 | 2001-05-29 | 00:00:00 | 17,80 | 17,98 | 17,15 | 17,35 | 72.200 | 2001-05-30 | 00:00:00 | 17,00 | 17,35 | 16,55 | 17,15 | 109.600 | 2001-05-31 | 00:00:00 | 17,00 | 17,50 | 16,75 | 17,42 | 87.800 | 2001-06-01 | 00:00:00 | 17,50 | 17,70 | 17,25 | 17,50 | 87.100 | 2001-06-04 | 00:00:00 | 17,40 | 17,50 | 17,40 | 17,40 | 3.000 | 2001-06-05 | 00:00:00 | 17,40 | 17,70 | 17,35 | 17,62 | 49.600 | 2001-06-06 | 00:00:00 | 17,65 | 17,65 | 17,01 | 17,01 | 57.800 | 2001-06-07 | 00:00:00 | 16,91 | 17,18 | 16,35 | 16,85 | 92.100 | 2001-06-08 | 00:00:00 | 16,95 | 16,98 | 16,73 | 16,77 | 78.100 | 2001-06-11 | 00:00:00 | 16,89 | 16,97 | 16,58 | 16,82 | 58.100 | 2001-06-12 | 00:00:00 | 16,75 | 16,75 | 15,85 | 16,02 | 136.900 | 2001-06-13 | 00:00:00 | 16,30 | 16,49 | 16,03 | 16,33 | 92.500 | 2001-06-14 | 00:00:00 | 16,40 | 16,40 | 16,02 | 16,17 | 10.900 | 2001-06-15 | 00:00:00 | 16,15 | 16,15 | 15,51 | 15,93 | 93.200 | 2001-06-18 | 00:00:00 | 15,70 | 15,80 | 15,40 | 15,55 | 109.600 | 2001-06-19 | 00:00:00 | 15,55 | 15,84 | 15,35 | 15,67 | 121.000 | 2001-06-20 | 00:00:00 | 15,75 | 15,85 | 15,22 | 15,45 | 51.100 | 2001-06-21 | 00:00:00 | 15,45 | 15,45 | 14,91 | 15,23 | 136.400 | 2001-06-22 | 00:00:00 | 15,23 | 15,45 | 15,10 | 15,30 | 141.700 | 2001-06-25 | 00:00:00 | 15,45 | 15,45 | 15,01 | 15,20 | 48.300 | 2001-06-26 | 00:00:00 | 15,16 | 15,40 | 15,03 | 15,40 | 76.200 | 2001-06-27 | 00:00:00 | 15,30 | 15,42 | 14,95 | 15,10 | 72.200 | 2001-06-28 | 00:00:00 | 15,18 | 15,27 | 14,81 | 15,20 | 106.300 | 2001-06-29 | 00:00:00 | 15,25 | 15,58 | 15,10 | 15,58 | 92.300 | 2001-07-02 | 00:00:00 | 15,58 | 15,73 | 15,25 | 15,73 | 88.200 | 2001-07-03 | 00:00:00 | 15,75 | 16,05 | 15,55 | 15,90 | 70.800 | 2001-07-04 | 00:00:00 | 16,00 | 16,10 | 15,71 | 15,80 | 75.900 | 2001-07-05 | 00:00:00 | 15,95 | 16,20 | 15,80 | 16,20 | 75.500 | 2001-07-06 | 00:00:00 | 16,15 | 16,15 | 15,80 | 15,94 | 55.900 | 2001-07-09 | 00:00:00 | 15,85 | 15,98 | 15,70 | 15,70 | 69.100 | 2001-07-10 | 00:00:00 | 15,70 | 15,90 | 15,58 | 15,61 | 56.000 | 2001-07-11 | 00:00:00 | 15,70 | 15,70 | 15,11 | 15,20 | 98.800 | 2001-07-12 | 00:00:00 | 15,38 | 15,65 | 15,30 | 15,45 | 84.800 | 2001-07-13 | 00:00:00 | 15,45 | 15,45 | 15,45 | 15,45 | 0 | 2001-07-16 | 00:00:00 | 15,80 | 15,90 | 15,60 | 15,65 | 48.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|