(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-07-18 | 00:00:00 | 14,81 | 15,10 | 14,70 | 15,10 | 43.500 | 2012-07-19 | 00:00:00 | 15,14 | 15,21 | 14,97 | 15,17 | 57.300 | 2012-07-20 | 00:00:00 | 15,10 | 15,14 | 14,47 | 14,54 | 66.300 | 2012-07-23 | 00:00:00 | 14,42 | 14,51 | 13,97 | 14,25 | 112.200 | 2012-07-24 | 00:00:00 | 14,16 | 14,16 | 13,70 | 13,80 | 26.300 | 2012-07-25 | 00:00:00 | 13,70 | 14,06 | 13,70 | 13,82 | 20.100 | 2012-07-26 | 00:00:00 | 13,93 | 14,22 | 13,54 | 14,11 | 25.600 | 2012-07-27 | 00:00:00 | 14,25 | 14,88 | 14,13 | 14,88 | 43.000 | 2012-07-30 | 00:00:00 | 14,95 | 15,03 | 14,95 | 15,03 | 37.400 | 2012-07-31 | 00:00:00 | 15,07 | 15,10 | 14,80 | 14,92 | 31.200 | 2012-08-01 | 00:00:00 | 14,98 | 15,20 | 14,95 | 15,03 | 18.900 | 2012-08-02 | 00:00:00 | 15,09 | 15,10 | 14,35 | 14,46 | 42.100 | 2012-08-03 | 00:00:00 | 14,47 | 15,07 | 14,47 | 15,02 | 17.500 | 2012-08-06 | 00:00:00 | 15,10 | 15,51 | 14,90 | 15,37 | 57.200 | 2012-08-07 | 00:00:00 | 15,45 | 15,90 | 15,33 | 15,82 | 43.000 | 2012-08-08 | 00:00:00 | 15,81 | 15,81 | 15,43 | 15,50 | 57.800 | 2012-08-09 | 00:00:00 | 15,65 | 15,78 | 15,46 | 15,60 | 25.800 | 2012-08-10 | 00:00:00 | 15,92 | 16,76 | 15,77 | 16,39 | 98.300 | 2012-08-14 | 00:00:00 | 16,24 | 16,40 | 15,90 | 16,17 | 37.800 | 2012-08-15 | 00:00:00 | 16,04 | 16,06 | 15,73 | 15,73 | 32.900 | 2012-08-16 | 00:00:00 | 15,77 | 16,16 | 15,77 | 16,14 | 19.700 | 2012-08-17 | 00:00:00 | 16,12 | 16,39 | 16,10 | 16,39 | 17.500 | 2012-08-20 | 00:00:00 | 16,45 | 16,50 | 16,09 | 16,27 | 38.000 | 2012-08-21 | 00:00:00 | 16,21 | 16,72 | 16,19 | 16,54 | 58.000 | 2012-08-22 | 00:00:00 | 16,49 | 16,77 | 16,39 | 16,58 | 24.700 | 2012-08-23 | 00:00:00 | 16,85 | 16,85 | 16,39 | 16,50 | 70.600 | 2012-08-24 | 00:00:00 | 16,46 | 16,46 | 16,13 | 16,24 | 41.400 | 2012-08-27 | 00:00:00 | 16,40 | 16,62 | 16,30 | 16,51 | 26.900 | 2012-08-28 | 00:00:00 | 16,39 | 16,68 | 16,30 | 16,60 | 34.800 | 2012-08-29 | 00:00:00 | 16,37 | 16,48 | 16,10 | 16,19 | 23.300 | 2012-08-30 | 00:00:00 | 16,14 | 16,14 | 15,63 | 15,77 | 34.400 | 2012-08-31 | 00:00:00 | 15,70 | 16,09 | 15,68 | 15,85 | 22.000 | 2012-09-03 | 00:00:00 | 15,75 | 16,06 | 15,75 | 15,98 | 20.500 | 2012-09-04 | 00:00:00 | 16,02 | 16,02 | 15,47 | 15,52 | 19.900 | 2012-09-05 | 00:00:00 | 15,50 | 15,50 | 15,20 | 15,32 | 15.800 | 2012-09-06 | 00:00:00 | 15,40 | 16,16 | 15,40 | 16,08 | 36.900 | 2012-09-07 | 00:00:00 | 16,20 | 16,79 | 16,20 | 16,57 | 50.800 | 2012-09-10 | 00:00:00 | 16,65 | 16,95 | 16,43 | 16,80 | 43.200 | 2012-09-11 | 00:00:00 | 16,70 | 17,10 | 16,50 | 17,00 | 34.000 | 2012-09-12 | 00:00:00 | 17,11 | 17,60 | 17,03 | 17,36 | 46.300 | 2012-09-13 | 00:00:00 | 17,35 | 17,59 | 17,14 | 17,57 | 37.900 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|