(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 | 2002-10-07 | 00:00:00 | 10,01 | 10,10 | 9,41 | 9,60 | 84.100 | 2002-10-08 | 00:00:00 | 9,70 | 9,80 | 9,11 | 9,20 | 90.000 | 2002-10-09 | 00:00:00 | 9,48 | 9,48 | 8,85 | 9,10 | 96.400 | 2002-10-10 | 00:00:00 | 9,05 | 9,75 | 9,02 | 9,60 | 70.700 | 2002-10-11 | 00:00:00 | 10,00 | 10,40 | 9,50 | 10,40 | 127.500 | 2002-10-14 | 00:00:00 | 10,50 | 10,79 | 10,27 | 10,60 | 68.300 | 2002-10-15 | 00:00:00 | 10,75 | 11,10 | 10,55 | 10,95 | 85.500 | 2002-10-16 | 00:00:00 | 10,80 | 11,60 | 10,80 | 11,30 | 66.800 | 2002-10-17 | 00:00:00 | 11,60 | 11,87 | 11,50 | 11,75 | 56.500 | 2002-10-18 | 00:00:00 | 11,95 | 11,99 | 11,65 | 11,90 | 70.000 | 2002-10-21 | 00:00:00 | 11,90 | 11,99 | 11,55 | 11,90 | 31.600 | 2002-10-22 | 00:00:00 | 11,89 | 11,89 | 11,20 | 11,40 | 42.900 | 2002-10-23 | 00:00:00 | 11,20 | 11,60 | 11,01 | 11,10 | 52.800 | 2002-10-24 | 00:00:00 | 11,25 | 11,60 | 11,25 | 11,50 | 22.000 | 2002-10-25 | 00:00:00 | 11,40 | 11,65 | 10,90 | 11,20 | 43.500 | 2002-10-28 | 00:00:00 | 11,40 | 11,45 | 11,10 | 11,30 | 36.700 | 2002-10-29 | 00:00:00 | 11,25 | 11,25 | 10,30 | 10,74 | 37.800 | 2002-10-30 | 00:00:00 | 10,65 | 10,80 | 10,11 | 10,55 | 60.200 | 2002-10-31 | 00:00:00 | 10,49 | 10,70 | 10,40 | 10,60 | 23.800 | 2002-11-01 | 00:00:00 | 10,65 | 10,65 | 10,30 | 10,48 | 27.200 | 2002-11-04 | 00:00:00 | 10,80 | 10,95 | 10,65 | 10,90 | 75.200 | 2002-11-05 | 00:00:00 | 10,85 | 10,85 | 10,50 | 10,80 | 45.400 | 2002-11-06 | 00:00:00 | 10,97 | 11,15 | 10,86 | 10,86 | 66.600 | 2002-11-07 | 00:00:00 | 11,05 | 11,21 | 10,47 | 10,73 | 49.400 | 2002-11-08 | 00:00:00 | 10,55 | 10,87 | 10,50 | 10,75 | 34.000 | 2002-11-11 | 00:00:00 | 10,80 | 10,80 | 10,31 | 10,60 | 29.500 | 2002-11-12 | 00:00:00 | 10,60 | 10,70 | 10,19 | 10,65 | 48.600 | 2002-11-13 | 00:00:00 | 10,50 | 10,50 | 9,45 | 10,18 | 132.400 | 2002-11-14 | 00:00:00 | 9,95 | 10,15 | 9,77 | 10,10 | 48.300 | 2002-11-15 | 00:00:00 | 10,20 | 10,20 | 9,94 | 10,00 | 51.100 | 2002-11-18 | 00:00:00 | 10,25 | 10,25 | 9,93 | 10,07 | 101.800 | 2002-11-19 | 00:00:00 | 10,00 | 10,05 | 9,80 | 10,00 | 58.800 | 2002-11-20 | 00:00:00 | 10,15 | 10,15 | 9,77 | 10,08 | 83.200 | 2002-11-21 | 00:00:00 | 10,15 | 10,54 | 10,05 | 10,46 | 49.900 | 2002-11-22 | 00:00:00 | 10,60 | 10,89 | 10,41 | 10,64 | 44.900 | 2002-11-25 | 00:00:00 | 10,75 | 10,97 | 10,65 | 10,90 | 62.700 | 2002-11-26 | 00:00:00 | 10,90 | 11,20 | 10,81 | 10,95 | 54.300 | 2002-11-27 | 00:00:00 | 10,90 | 11,20 | 10,81 | 11,10 | 35.500 | 2002-11-28 | 00:00:00 | 11,25 | 11,55 | 11,10 | 11,45 | 64.900 | 2002-11-29 | 00:00:00 | 11,55 | 12,56 | 11,54 | 12,05 | 123.400 | 2002-12-02 | 00:00:00 | 12,35 | 12,58 | 12,10 | 12,35 | 100.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|