thyssenkrupp AG (TKA.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:15PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 4.1980 | 4.3030 | 4.1940 | 4.2540 | 4.2540 | 15,839 |
| 21 jun 2024 | 4.3890 | 4.3890 | 4.1630 | 4.1710 | 4.1710 | 30,219 |
| 20 jun 2024 | 4.3290 | 4.4190 | 4.3210 | 4.3860 | 4.3860 | 43,246 |
| 19 jun 2024 | 4.3090 | 4.3600 | 4.2750 | 4.3090 | 4.3090 | 16,056 |
| 18 jun 2024 | 4.1900 | 4.3500 | 4.1710 | 4.2870 | 4.2870 | 50,445 |
| 17 jun 2024 | 4.1620 | 4.2040 | 4.0860 | 4.1660 | 4.1660 | 55,643 |
| 14 jun 2024 | 4.1610 | 4.1700 | 4.1000 | 4.1200 | 4.1200 | 21,189 |
| 13 jun 2024 | 4.2000 | 4.2050 | 4.0860 | 4.1220 | 4.1220 | 32,179 |
| 12 jun 2024 | 4.2070 | 4.2290 | 4.1340 | 4.1980 | 4.1980 | 42,312 |
| 11 jun 2024 | 4.2890 | 4.2970 | 4.1530 | 4.1790 | 4.1790 | 126,426 |
| 10 jun 2024 | 4.4130 | 4.4140 | 4.2420 | 4.2910 | 4.2910 | 45,421 |
| 07 jun 2024 | 4.4870 | 4.4930 | 4.3220 | 4.4170 | 4.4170 | 86,385 |
| 06 jun 2024 | 4.5060 | 4.5430 | 4.4520 | 4.4660 | 4.4660 | 11,460 |
| 05 jun 2024 | 4.5190 | 4.6040 | 4.4680 | 4.5030 | 4.5030 | 19,075 |
| 04 jun 2024 | 4.6330 | 4.6370 | 4.4840 | 4.5040 | 4.5040 | 14,432 |
| 03 jun 2024 | 4.5940 | 4.6460 | 4.5690 | 4.5980 | 4.5980 | 37,276 |
| 31 may 2024 | 4.5790 | 4.5790 | 4.5150 | 4.5320 | 4.5320 | 31,997 |
| 30 may 2024 | 4.5370 | 4.6110 | 4.5240 | 4.5490 | 4.5490 | 30,230 |
| 29 may 2024 | 4.7320 | 4.7320 | 4.5190 | 4.5520 | 4.5520 | 69,384 |
| 28 may 2024 | 4.7480 | 4.8420 | 4.7270 | 4.7330 | 4.7330 | 36,360 |
| 27 may 2024 | 4.7140 | 4.7710 | 4.7130 | 4.7190 | 4.7190 | 20,283 |
| 24 may 2024 | 4.7510 | 4.7520 | 4.6500 | 4.7040 | 4.7040 | 17,971 |
| 23 may 2024 | 4.6730 | 4.8000 | 4.6660 | 4.8000 | 4.8000 | 19,696 |
| 22 may 2024 | 4.7460 | 4.7460 | 4.6060 | 4.6620 | 4.6620 | 13,757 |
| 21 may 2024 | 4.8520 | 4.8760 | 4.7220 | 4.7320 | 4.7320 | 24,931 |
| 20 may 2024 | 4.9480 | 5.0640 | 4.8050 | 4.8340 | 4.8340 | 11,530 |
| 17 may 2024 | 4.8830 | 5.0160 | 4.8670 | 4.9350 | 4.9350 | 6,484 |
| 16 may 2024 | 4.8810 | 4.9800 | 4.8190 | 4.9050 | 4.9050 | 68,840 |
| 15 may 2024 | 4.8990 | 4.9160 | 4.5560 | 4.8940 | 4.8940 | 114,144 |
| 14 may 2024 | 4.9100 | 5.0240 | 4.8740 | 4.9440 | 4.9440 | 35,166 |
| 13 may 2024 | 4.8590 | 4.9460 | 4.8550 | 4.9000 | 4.9000 | 24,262 |
| 10 may 2024 | 4.8670 | 4.9630 | 4.8270 | 4.8410 | 4.8410 | 39,850 |
| 09 may 2024 | 4.8180 | 4.8970 | 4.8180 | 4.8570 | 4.8570 | 5,241 |
| 08 may 2024 | 4.8580 | 4.8640 | 4.7770 | 4.8490 | 4.8490 | 21,630 |
| 07 may 2024 | 4.9480 | 4.9490 | 4.8250 | 4.8670 | 4.8670 | 14,863 |
| 06 may 2024 | 4.8220 | 5.0020 | 4.8220 | 4.9300 | 4.9300 | 5,532 |
| 03 may 2024 | 4.9480 | 4.9480 | 4.8230 | 4.8260 | 4.8260 | 17,225 |
| 02 may 2024 | 4.7470 | 4.9130 | 4.7110 | 4.8640 | 4.8640 | 15,110 |
| 30 abr 2024 | 4.7960 | 4.8480 | 4.7210 | 4.7210 | 4.7210 | 21,721 |
| 29 abr 2024 | 4.7990 | 4.8000 | 4.7130 | 4.7550 | 4.7550 | 26,746 |
| 26 abr 2024 | 4.6390 | 4.9600 | 4.6390 | 4.7910 | 4.7910 | 135,431 |
| 25 abr 2024 | 4.5250 | 4.5410 | 4.4350 | 4.4820 | 4.4820 | 24,480 |
| 24 abr 2024 | 4.5390 | 4.5690 | 4.4980 | 4.5170 | 4.5170 | 38,612 |
| 23 abr 2024 | 4.5570 | 4.5570 | 4.4990 | 4.5030 | 4.5030 | 25,032 |
| 22 abr 2024 | 4.5490 | 4.5870 | 4.5130 | 4.5430 | 4.5430 | 20,770 |
| 19 abr 2024 | 4.6280 | 4.6290 | 4.5180 | 4.5180 | 4.5180 | 32,616 |
| 18 abr 2024 | 4.6510 | 4.6750 | 4.6030 | 4.6360 | 4.6360 | 3,875 |
| 17 abr 2024 | 4.6120 | 4.6760 | 4.6000 | 4.6170 | 4.6170 | 24,413 |
| 16 abr 2024 | 4.8210 | 4.8240 | 4.6160 | 4.6160 | 4.6160 | 46,683 |
| 15 abr 2024 | 4.8700 | 4.9960 | 4.8110 | 4.8410 | 4.8410 | 66,340 |
| 12 abr 2024 | 4.9530 | 5.0880 | 4.7980 | 4.8020 | 4.8020 | 47,644 |
| 11 abr 2024 | 5.2560 | 5.2640 | 4.8990 | 4.9470 | 4.9470 | 71,650 |
| 10 abr 2024 | 5.3740 | 5.4580 | 5.2300 | 5.2720 | 5.2720 | 27,847 |
| 09 abr 2024 | 5.3480 | 5.4020 | 5.3160 | 5.3840 | 5.3840 | 77,201 |
| 08 abr 2024 | 5.2440 | 5.3480 | 5.2180 | 5.3120 | 5.3120 | 40,212 |
| 05 abr 2024 | 5.2180 | 5.2640 | 5.1760 | 5.2420 | 5.2420 | 15,284 |
| 04 abr 2024 | 5.1640 | 5.2840 | 5.1260 | 5.1880 | 5.1880 | 53,121 |
| 03 abr 2024 | 5.0540 | 5.1840 | 4.9720 | 5.1640 | 5.1640 | 34,900 |
| 02 abr 2024 | 4.9830 | 5.1300 | 4.9830 | 5.0500 | 5.0500 | 33,914 |
| 28 mar 2024 | 5.0500 | 5.0500 | 4.9030 | 4.9860 | 4.9860 | 17,501 |
| 27 mar 2024 | 4.9520 | 5.0380 | 4.9220 | 5.0100 | 5.0100 | 11,741 |
| 26 mar 2024 | 5.0040 | 5.0180 | 4.9350 | 4.9650 | 4.9650 | 56,334 |
| 25 mar 2024 | 5.0340 | 5.0360 | 4.9460 | 5.0020 | 5.0020 | 23,339 |
| 22 mar 2024 | 4.9520 | 5.0340 | 4.9460 | 5.0120 | 5.0120 | 32,244 |
| 21 mar 2024 | 4.9260 | 5.0600 | 4.9020 | 4.9390 | 4.9390 | 21,780 |
| 20 mar 2024 | 4.8630 | 4.9240 | 4.8110 | 4.8820 | 4.8820 | 36,483 |
| 19 mar 2024 | 4.9380 | 4.9460 | 4.7580 | 4.8420 | 4.8420 | 51,683 |
| 18 mar 2024 | 4.6900 | 4.9000 | 4.6770 | 4.8510 | 4.8510 | 42,865 |
| 15 mar 2024 | 4.6070 | 4.7190 | 4.5820 | 4.6820 | 4.6820 | 16,990 |
| 14 mar 2024 | 4.7310 | 4.7360 | 4.6090 | 4.6140 | 4.6140 | 16,000 |
| 13 mar 2024 | 4.7490 | 4.7490 | 4.6340 | 4.7300 | 4.7300 | 46,030 |
| 12 mar 2024 | 4.5920 | 4.7280 | 4.5920 | 4.7080 | 4.7080 | 15,464 |
| 11 mar 2024 | 4.5880 | 4.6520 | 4.5260 | 4.5910 | 4.5910 | 11,083 |
| 08 mar 2024 | 4.5770 | 4.6210 | 4.4780 | 4.5690 | 4.5690 | 39,657 |
| 07 mar 2024 | 4.5520 | 4.5970 | 4.4980 | 4.5520 | 4.5520 | 27,545 |
| 06 mar 2024 | 4.5480 | 4.6340 | 4.5330 | 4.5720 | 4.5720 | 15,534 |
| 05 mar 2024 | 4.6070 | 4.6070 | 4.5170 | 4.5170 | 4.5170 | 15,235 |
| 04 mar 2024 | 4.7710 | 4.7710 | 4.6060 | 4.6060 | 4.6060 | 21,061 |
| 01 mar 2024 | 4.7490 | 4.7630 | 4.6270 | 4.7090 | 4.7090 | 80,605 |
| 29 feb 2024 | 4.6970 | 4.7510 | 4.6130 | 4.7170 | 4.7170 | 22,856 |
| 28 feb 2024 | 4.6810 | 4.7300 | 4.5910 | 4.6620 | 4.6620 | 106,941 |
| 27 feb 2024 | 4.4800 | 4.6710 | 4.4410 | 4.6610 | 4.6610 | 125,297 |
| 26 feb 2024 | 4.4320 | 4.4650 | 4.3000 | 4.4610 | 4.4610 | 115,680 |
| 23 feb 2024 | 4.4560 | 4.4620 | 4.3800 | 4.4020 | 4.4020 | 113,586 |
| 22 feb 2024 | 4.5140 | 4.5600 | 4.4380 | 4.4580 | 4.4580 | 74,455 |
| 21 feb 2024 | 4.4960 | 4.5620 | 4.4730 | 4.5070 | 4.5070 | 84,517 |
| 20 feb 2024 | 4.5900 | 4.5900 | 4.4550 | 4.4900 | 4.4900 | 57,194 |
| 19 feb 2024 | 4.8100 | 4.8100 | 4.5780 | 4.5850 | 4.5850 | 106,263 |
| 16 feb 2024 | 4.6780 | 4.8700 | 4.6610 | 4.7960 | 4.7960 | 82,198 |
| 15 feb 2024 | 4.9740 | 4.9900 | 4.6360 | 4.6860 | 4.6860 | 134,550 |
| 14 feb 2024 | 5.3400 | 5.4580 | 4.9300 | 4.9720 | 4.9720 | 175,031 |
| 13 feb 2024 | 5.5960 | 5.6220 | 5.4860 | 5.5100 | 5.5100 | 35,844 |
| 12 feb 2024 | 5.5720 | 5.6740 | 5.5240 | 5.6000 | 5.6000 | 7,755 |
| 09 feb 2024 | 5.5920 | 5.6000 | 5.4880 | 5.5300 | 5.5300 | 1,448 |
| 08 feb 2024 | 5.4900 | 5.6340 | 5.4720 | 5.6020 | 5.6020 | 16,226 |
| 07 feb 2024 | 5.5200 | 5.5520 | 5.4500 | 5.4880 | 5.4880 | 5,282 |
| 06 feb 2024 | 5.5000 | 5.5780 | 5.4840 | 5.5140 | 5.5140 | 25,435 |
| 05 feb 2024 | 5.7140 | 5.7140 | 5.4360 | 5.4960 | 5.4960 | 15,199 |
| 05 feb 2024 | 0.15 Dividendo | |||||
| 02 feb 2024 | 5.7840 | 5.8720 | 5.7360 | 5.7700 | 5.6200 | 30,351 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.