(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 | 2000-12-04 | 00:00:00 | 15,60 | 16,10 | 15,35 | 16,00 | 138.600 | 2000-12-05 | 00:00:00 | 16,10 | 16,60 | 15,75 | 15,95 | 236.900 | 2000-12-06 | 00:00:00 | 16,25 | 17,39 | 15,98 | 17,15 | 242.100 | 2000-12-07 | 00:00:00 | 17,17 | 17,70 | 17,05 | 17,23 | 233.000 | 2000-12-08 | 00:00:00 | 17,30 | 17,40 | 16,70 | 17,00 | 161.400 | 2000-12-11 | 00:00:00 | 17,10 | 17,15 | 16,70 | 16,90 | 201.100 | 2000-12-12 | 00:00:00 | 17,00 | 17,10 | 16,51 | 16,95 | 126.700 | 2000-12-13 | 00:00:00 | 16,95 | 17,10 | 16,25 | 16,25 | 134.800 | 2000-12-14 | 00:00:00 | 16,55 | 17,14 | 16,55 | 16,95 | 115.900 | 2000-12-15 | 00:00:00 | 17,00 | 17,15 | 16,50 | 16,70 | 124.200 | 2000-12-18 | 00:00:00 | 16,60 | 17,14 | 16,60 | 16,95 | 190.700 | 2000-12-19 | 00:00:00 | 17,00 | 17,19 | 16,78 | 17,00 | 93.000 | 2000-12-20 | 00:00:00 | 16,75 | 16,80 | 16,00 | 16,50 | 298.300 | 2000-12-21 | 00:00:00 | 16,40 | 16,50 | 15,90 | 16,15 | 113.700 | 2000-12-22 | 00:00:00 | 16,20 | 16,70 | 16,10 | 16,55 | 120.200 | 2000-12-25 | 00:00:00 | 16,55 | 16,55 | 16,55 | 16,55 | 0 | 2000-12-26 | 00:00:00 | 16,55 | 16,55 | 16,55 | 16,55 | 0 | 2000-12-27 | 00:00:00 | 16,40 | 16,90 | 16,40 | 16,83 | 162.100 | 2000-12-28 | 00:00:00 | 16,70 | 16,95 | 16,30 | 16,45 | 135.600 | 2000-12-29 | 00:00:00 | 16,60 | 16,70 | 16,10 | 16,50 | 269.000 | 2001-01-01 | 00:00:00 | 16,50 | 16,50 | 16,50 | 16,50 | 0 | 2001-01-02 | 00:00:00 | 17,30 | 17,35 | 16,75 | 17,20 | 165.800 | 2001-01-03 | 00:00:00 | 17,30 | 17,30 | 16,50 | 16,85 | 148.400 | 2001-01-04 | 00:00:00 | 17,20 | 17,70 | 16,55 | 17,68 | 258.400 | 2001-01-05 | 00:00:00 | 17,55 | 18,24 | 17,55 | 18,16 | 338.500 | 2001-01-08 | 00:00:00 | 18,25 | 18,49 | 17,90 | 18,15 | 225.000 | 2001-01-09 | 00:00:00 | 18,05 | 18,70 | 17,90 | 18,45 | 366.500 | 2001-01-10 | 00:00:00 | 18,33 | 18,50 | 17,88 | 17,99 | 135.400 | 2001-01-11 | 00:00:00 | 18,00 | 18,25 | 17,70 | 18,10 | 114.200 | 2001-01-12 | 00:00:00 | 18,25 | 18,25 | 17,95 | 18,15 | 150.500 | 2001-01-15 | 00:00:00 | 18,30 | 18,88 | 18,05 | 18,75 | 296.700 | 2001-01-16 | 00:00:00 | 19,05 | 19,58 | 18,90 | 19,05 | 446.900 | 2001-01-17 | 00:00:00 | 19,20 | 19,39 | 18,85 | 19,13 | 316.900 | 2001-01-18 | 00:00:00 | 19,20 | 19,20 | 18,80 | 18,97 | 209.100 | 2001-01-19 | 00:00:00 | 18,75 | 18,99 | 18,25 | 18,40 | 235.500 | 2001-01-22 | 00:00:00 | 19,25 | 19,25 | 18,60 | 18,80 | 620.200 | 2001-01-23 | 00:00:00 | 18,95 | 18,95 | 18,40 | 18,74 | 316.000 | 2001-01-24 | 00:00:00 | 18,74 | 18,74 | 18,74 | 18,74 | 0 | 2001-01-25 | 00:00:00 | 19,45 | 19,93 | 19,30 | 19,55 | 395.200 | 2001-01-26 | 00:00:00 | 19,55 | 19,55 | 19,55 | 19,55 | 0 | 2001-01-29 | 00:00:00 | 19,80 | 20,02 | 19,70 | 19,75 | 301.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|