(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 | 2000-10-09 | 00:00:00 | 14,70 | 14,75 | 14,45 | 14,60 | 208.300 | 2000-10-10 | 00:00:00 | 14,75 | 14,75 | 14,11 | 14,50 | 399.400 | 2000-10-11 | 00:00:00 | 14,25 | 14,50 | 14,03 | 14,20 | 210.100 | 2000-10-12 | 00:00:00 | 14,30 | 14,55 | 13,30 | 13,93 | 438.900 | 2000-10-13 | 00:00:00 | 13,95 | 14,30 | 13,80 | 14,30 | 276.100 | 2000-10-16 | 00:00:00 | 14,45 | 14,45 | 13,83 | 14,00 | 260.500 | 2000-10-17 | 00:00:00 | 14,00 | 14,49 | 13,95 | 14,30 | 169.400 | 2000-10-18 | 00:00:00 | 14,35 | 14,65 | 13,90 | 14,15 | 254.900 | 2000-10-19 | 00:00:00 | 14,40 | 15,00 | 14,25 | 14,81 | 205.000 | 2000-10-20 | 00:00:00 | 15,00 | 15,00 | 14,25 | 14,60 | 168.000 | 2000-10-23 | 00:00:00 | 14,55 | 15,45 | 14,50 | 15,25 | 188.700 | 2000-10-24 | 00:00:00 | 15,45 | 16,19 | 15,40 | 16,15 | 221.600 | 2000-10-25 | 00:00:00 | 16,35 | 16,40 | 15,80 | 16,15 | 230.100 | 2000-10-26 | 00:00:00 | 16,00 | 16,40 | 15,80 | 15,90 | 101.700 | 2000-10-27 | 00:00:00 | 15,95 | 16,40 | 15,62 | 16,25 | 173.000 | 2000-10-30 | 00:00:00 | 16,45 | 16,49 | 16,10 | 16,40 | 131.300 | 2000-10-31 | 00:00:00 | 16,40 | 16,40 | 16,40 | 16,40 | 0 | 2000-11-01 | 00:00:00 | 17,05 | 17,18 | 16,65 | 17,18 | 84.900 | 2000-11-02 | 00:00:00 | 17,10 | 17,35 | 17,01 | 17,24 | 181.100 | 2000-11-03 | 00:00:00 | 17,25 | 17,35 | 17,10 | 17,10 | 200.100 | 2000-11-06 | 00:00:00 | 17,40 | 17,45 | 17,12 | 17,12 | 137.000 | 2000-11-07 | 00:00:00 | 17,35 | 17,38 | 17,07 | 17,28 | 126.700 | 2000-11-08 | 00:00:00 | 17,10 | 17,10 | 16,52 | 16,65 | 187.200 | 2000-11-09 | 00:00:00 | 16,35 | 16,40 | 15,90 | 16,25 | 193.700 | 2000-11-10 | 00:00:00 | 16,25 | 16,40 | 16,01 | 16,01 | 145.000 | 2000-11-13 | 00:00:00 | 16,20 | 16,20 | 15,65 | 15,65 | 102.000 | 2000-11-14 | 00:00:00 | 15,65 | 15,65 | 15,65 | 15,65 | 0 | 2000-11-15 | 00:00:00 | 16,50 | 16,50 | 15,90 | 16,25 | 221.000 | 2000-11-16 | 00:00:00 | 16,20 | 16,25 | 15,90 | 16,12 | 154.500 | 2000-11-17 | 00:00:00 | 16,15 | 16,68 | 16,00 | 16,40 | 116.100 | 2000-11-20 | 00:00:00 | 16,70 | 16,79 | 16,31 | 16,39 | 182.300 | 2000-11-21 | 00:00:00 | 16,45 | 16,89 | 16,45 | 16,81 | 158.500 | 2000-11-22 | 00:00:00 | 17,00 | 17,05 | 16,30 | 16,40 | 109.000 | 2000-11-23 | 00:00:00 | 16,35 | 16,35 | 15,55 | 15,75 | 162.700 | 2000-11-24 | 00:00:00 | 15,80 | 15,95 | 14,80 | 14,91 | 322.300 | 2000-11-27 | 00:00:00 | 15,25 | 15,60 | 15,05 | 15,36 | 163.400 | 2000-11-28 | 00:00:00 | 15,60 | 15,60 | 15,10 | 15,20 | 108.500 | 2000-11-29 | 00:00:00 | 15,30 | 15,49 | 14,92 | 15,20 | 120.100 | 2000-11-30 | 00:00:00 | 15,25 | 15,25 | 14,61 | 14,95 | 268.600 | 2000-12-01 | 00:00:00 | 15,10 | 15,70 | 15,02 | 15,40 | 134.600 | 2000-12-04 | 00:00:00 | 15,60 | 16,10 | 15,35 | 16,00 | 138.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|