(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-06-17 | 00:00:00 | 16,20 | 16,60 | 16,15 | 16,60 | 39.500 | 2002-06-18 | 00:00:00 | 16,72 | 16,72 | 16,30 | 16,45 | 30.000 | 2002-06-19 | 00:00:00 | 16,10 | 16,55 | 16,05 | 16,55 | 39.600 | 2002-06-20 | 00:00:00 | 16,30 | 16,52 | 15,90 | 15,90 | 73.300 | 2002-06-21 | 00:00:00 | 15,85 | 15,90 | 15,20 | 15,40 | 78.100 | 2002-06-24 | 00:00:00 | 15,35 | 15,61 | 14,90 | 14,90 | 99.600 | 2002-06-25 | 00:00:00 | 15,25 | 15,43 | 15,00 | 15,35 | 45.400 | 2002-06-26 | 00:00:00 | 14,85 | 15,20 | 14,05 | 15,05 | 136.400 | 2002-06-27 | 00:00:00 | 15,20 | 15,48 | 14,57 | 15,25 | 50.100 | 2002-06-28 | 00:00:00 | 15,60 | 15,60 | 15,25 | 15,55 | 34.100 | 2002-07-01 | 00:00:00 | 15,15 | 15,70 | 15,10 | 15,50 | 28.900 | 2002-07-02 | 00:00:00 | 15,50 | 15,50 | 14,90 | 15,10 | 29.200 | 2002-07-03 | 00:00:00 | 15,00 | 15,15 | 14,70 | 14,90 | 35.200 | 2002-07-04 | 00:00:00 | 15,05 | 15,10 | 14,58 | 14,70 | 41.900 | 2002-07-05 | 00:00:00 | 14,81 | 15,30 | 14,81 | 15,20 | 31.400 | 2002-07-08 | 00:00:00 | 15,20 | 15,20 | 14,80 | 14,90 | 41.000 | 2002-07-09 | 00:00:00 | 14,85 | 15,32 | 14,85 | 15,25 | 41.200 | 2002-07-10 | 00:00:00 | 15,00 | 15,30 | 14,70 | 14,80 | 40.200 | 2002-07-11 | 00:00:00 | 14,80 | 14,80 | 13,85 | 14,13 | 59.900 | 2002-07-12 | 00:00:00 | 14,60 | 14,75 | 14,10 | 14,20 | 20.700 | 2002-07-15 | 00:00:00 | 14,05 | 14,30 | 13,90 | 14,10 | 75.600 | 2002-07-16 | 00:00:00 | 14,20 | 14,35 | 13,76 | 13,95 | 43.400 | 2002-07-17 | 00:00:00 | 13,80 | 14,10 | 13,65 | 14,00 | 33.600 | 2002-07-18 | 00:00:00 | 14,15 | 14,25 | 14,00 | 14,15 | 26.200 | 2002-07-19 | 00:00:00 | 14,02 | 14,10 | 13,52 | 13,70 | 42.700 | 2002-07-22 | 00:00:00 | 13,55 | 13,58 | 12,55 | 12,80 | 94.500 | 2002-07-23 | 00:00:00 | 12,95 | 13,05 | 12,40 | 12,85 | 81.900 | 2002-07-24 | 00:00:00 | 12,60 | 12,90 | 12,05 | 12,70 | 88.400 | 2002-07-25 | 00:00:00 | 13,10 | 13,10 | 12,42 | 12,70 | 65.200 | 2002-07-26 | 00:00:00 | 12,55 | 12,65 | 12,12 | 12,30 | 42.100 | 2002-07-29 | 00:00:00 | 12,80 | 13,50 | 12,70 | 13,20 | 43.600 | 2002-07-30 | 00:00:00 | 13,38 | 13,48 | 12,85 | 13,42 | 34.900 | 2002-07-31 | 00:00:00 | 13,50 | 13,80 | 13,28 | 13,35 | 34.000 | 2002-08-01 | 00:00:00 | 13,45 | 13,65 | 13,01 | 13,01 | 36.100 | 2002-08-02 | 00:00:00 | 13,10 | 13,20 | 12,87 | 13,10 | 23.600 | 2002-08-05 | 00:00:00 | 13,00 | 13,25 | 12,12 | 12,18 | 57.800 | 2002-08-06 | 00:00:00 | 12,05 | 12,70 | 11,05 | 12,70 | 108.300 | 2002-08-07 | 00:00:00 | 12,65 | 12,65 | 11,85 | 12,05 | 47.800 | 2002-08-08 | 00:00:00 | 12,20 | 12,45 | 12,12 | 12,37 | 16.600 | 2002-08-09 | 00:00:00 | 12,65 | 12,80 | 12,35 | 12,70 | 43.900 | 2002-08-12 | 00:00:00 | 12,70 | 12,80 | 12,30 | 12,62 | 20.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|