(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 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-02-28 | 00:00:00 | 24,60 | 25,50 | 23,70 | 25,00 | 183.600 | 2000-02-29 | 00:00:00 | 24,90 | 26,35 | 24,80 | 25,05 | 95.200 | 2000-03-01 | 00:00:00 | 25,60 | 26,10 | 24,55 | 25,10 | 178.600 | 2000-03-02 | 00:00:00 | 24,85 | 25,20 | 23,85 | 25,20 | 117.300 | 2000-03-03 | 00:00:00 | 24,90 | 25,15 | 23,80 | 24,10 | 133.000 | 2000-03-06 | 00:00:00 | 24,25 | 24,50 | 23,05 | 24,00 | 109.600 | 2000-03-07 | 00:00:00 | 23,50 | 24,25 | 22,60 | 22,90 | 137.200 | 2000-03-08 | 00:00:00 | 23,20 | 23,40 | 22,55 | 22,80 | 153.200 | 2000-03-09 | 00:00:00 | 23,50 | 24,20 | 22,70 | 24,00 | 101.300 | 2000-03-10 | 00:00:00 | 23,50 | 24,20 | 23,20 | 23,45 | 116.700 | 2000-03-13 | 00:00:00 | 23,80 | 23,80 | 22,85 | 23,35 | 99.000 | 2000-03-14 | 00:00:00 | 23,50 | 24,25 | 22,60 | 23,10 | 138.200 | 2000-03-15 | 00:00:00 | 23,10 | 24,20 | 22,90 | 23,95 | 139.100 | 2000-03-16 | 00:00:00 | 24,40 | 26,70 | 24,40 | 26,40 | 217.300 | 2000-03-17 | 00:00:00 | 27,50 | 27,60 | 25,45 | 25,90 | 127.100 | 2000-03-20 | 00:00:00 | 26,30 | 26,70 | 25,20 | 25,75 | 122.800 | 2000-03-21 | 00:00:00 | 26,00 | 27,30 | 25,85 | 26,30 | 78.100 | 2000-03-22 | 00:00:00 | 26,70 | 26,90 | 25,90 | 26,10 | 70.800 | 2000-03-23 | 00:00:00 | 25,90 | 26,40 | 25,50 | 25,80 | 69.900 | 2000-03-24 | 00:00:00 | 26,50 | 26,95 | 25,20 | 25,75 | 133.200 | 2000-03-27 | 00:00:00 | 26,30 | 26,30 | 24,70 | 25,40 | 168.300 | 2000-03-28 | 00:00:00 | 26,00 | 26,45 | 25,70 | 26,40 | 168.400 | 2000-03-29 | 00:00:00 | 26,55 | 27,35 | 26,40 | 26,90 | 122.600 | 2000-03-30 | 00:00:00 | 27,00 | 27,20 | 25,95 | 26,20 | 96.700 | 2000-03-31 | 00:00:00 | 26,40 | 26,80 | 25,75 | 25,75 | 104.900 | 2000-04-03 | 00:00:00 | 26,40 | 26,40 | 24,90 | 25,75 | 145.500 | 2000-04-04 | 00:00:00 | 26,00 | 26,05 | 25,50 | 25,95 | 105.100 | 2000-04-05 | 00:00:00 | 26,40 | 26,60 | 24,85 | 25,25 | 120.200 | 2000-04-06 | 00:00:00 | 25,10 | 25,75 | 23,65 | 24,20 | 126.900 | 2000-04-07 | 00:00:00 | 24,40 | 24,50 | 23,01 | 23,80 | 155.600 | 2000-04-10 | 00:00:00 | 24,40 | 24,90 | 23,55 | 24,70 | 113.400 | 2000-04-11 | 00:00:00 | 24,20 | 25,40 | 24,00 | 24,80 | 82.800 | 2000-04-12 | 00:00:00 | 24,45 | 24,95 | 23,50 | 24,00 | 93.000 | 2000-04-13 | 00:00:00 | 23,85 | 24,00 | 23,40 | 23,60 | 118.200 | 2000-04-14 | 00:00:00 | 23,35 | 23,80 | 22,00 | 22,85 | 210.300 | 2000-04-17 | 00:00:00 | 21,10 | 23,00 | 21,10 | 22,50 | 260.400 | 2000-04-18 | 00:00:00 | 23,50 | 23,60 | 22,30 | 23,60 | 144.200 | 2000-04-19 | 00:00:00 | 23,95 | 23,95 | 22,60 | 23,35 | 87.300 | 2000-04-20 | 00:00:00 | 23,35 | 23,85 | 23,05 | 23,50 | 59.200 | 2000-04-21 | 00:00:00 | 23,50 | 23,50 | 23,50 | 23,50 | 0 | 2000-04-24 | 00:00:00 | 23,50 | 23,50 | 23,50 | 23,50 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|