(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-31 | 00:00:00 | 16,45 | 16,45 | 16,45 | 16,45 | 0 | 2002-01-01 | 00:00:00 | 16,45 | 16,45 | 16,45 | 16,45 | 0 | 2002-01-02 | 00:00:00 | 16,40 | 16,71 | 16,30 | 16,50 | 40.300 | 2002-01-03 | 00:00:00 | 16,50 | 17,40 | 16,50 | 16,98 | 78.700 | 2002-01-04 | 00:00:00 | 17,35 | 17,65 | 17,15 | 17,38 | 173.900 | 2002-01-07 | 00:00:00 | 17,47 | 17,70 | 17,05 | 17,15 | 132.300 | 2002-01-08 | 00:00:00 | 17,30 | 17,41 | 17,02 | 17,20 | 93.200 | 2002-01-09 | 00:00:00 | 17,15 | 17,47 | 16,85 | 17,40 | 99.200 | 2002-01-10 | 00:00:00 | 17,40 | 17,40 | 17,08 | 17,15 | 117.200 | 2002-01-11 | 00:00:00 | 17,14 | 17,85 | 17,10 | 17,20 | 142.500 | 2002-01-14 | 00:00:00 | 17,20 | 17,20 | 16,40 | 16,58 | 127.700 | 2002-01-15 | 00:00:00 | 16,40 | 16,65 | 15,85 | 16,32 | 203.000 | 2002-01-16 | 00:00:00 | 16,15 | 16,20 | 15,55 | 16,00 | 134.000 | 2002-01-17 | 00:00:00 | 15,80 | 16,44 | 15,80 | 16,30 | 94.100 | 2002-01-18 | 00:00:00 | 16,25 | 16,55 | 16,20 | 16,50 | 61.200 | 2002-01-21 | 00:00:00 | 16,60 | 16,60 | 16,10 | 16,40 | 61.500 | 2002-01-22 | 00:00:00 | 16,40 | 16,45 | 15,96 | 16,08 | 46.900 | 2002-01-23 | 00:00:00 | 16,10 | 16,14 | 15,60 | 16,06 | 58.100 | 2002-01-24 | 00:00:00 | 16,10 | 16,35 | 16,00 | 16,25 | 49.300 | 2002-01-25 | 00:00:00 | 16,30 | 16,65 | 16,25 | 16,35 | 76.300 | 2002-01-28 | 00:00:00 | 16,30 | 16,89 | 16,30 | 16,70 | 70.300 | 2002-01-29 | 00:00:00 | 16,80 | 16,89 | 16,45 | 16,45 | 57.800 | 2002-01-30 | 00:00:00 | 16,30 | 16,40 | 15,96 | 16,18 | 79.300 | 2002-01-31 | 00:00:00 | 16,20 | 16,40 | 16,10 | 16,20 | 44.500 | 2002-02-01 | 00:00:00 | 16,40 | 17,15 | 16,30 | 16,70 | 190.600 | 2002-02-04 | 00:00:00 | 16,80 | 17,11 | 16,60 | 16,98 | 124.800 | 2002-02-05 | 00:00:00 | 16,75 | 17,17 | 16,70 | 16,85 | 95.200 | 2002-02-06 | 00:00:00 | 17,10 | 17,10 | 16,20 | 16,50 | 83.900 | 2002-02-07 | 00:00:00 | 16,50 | 16,55 | 16,01 | 16,45 | 70.500 | 2002-02-08 | 00:00:00 | 16,30 | 16,45 | 16,20 | 16,45 | 44.300 | 2002-02-11 | 00:00:00 | 16,40 | 16,49 | 16,01 | 16,24 | 59.700 | 2002-02-12 | 00:00:00 | 16,30 | 16,40 | 16,05 | 16,10 | 38.300 | 2002-02-13 | 00:00:00 | 16,10 | 16,35 | 15,91 | 16,35 | 92.800 | 2002-02-14 | 00:00:00 | 16,50 | 16,69 | 16,20 | 16,69 | 77.500 | 2002-02-15 | 00:00:00 | 16,69 | 16,84 | 16,45 | 16,60 | 76.100 | 2002-02-18 | 00:00:00 | 16,65 | 16,80 | 16,50 | 16,70 | 76.200 | 2002-02-19 | 00:00:00 | 16,78 | 16,78 | 16,38 | 16,40 | 80.100 | 2002-02-20 | 00:00:00 | 16,31 | 16,50 | 16,26 | 16,32 | 50.500 | 2002-02-21 | 00:00:00 | 16,50 | 16,65 | 16,40 | 16,65 | 47.900 | 2002-02-22 | 00:00:00 | 16,35 | 16,65 | 16,31 | 16,60 | 43.600 | 2002-02-25 | 00:00:00 | 16,70 | 16,78 | 16,52 | 16,65 | 69.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|