U.S. markets open in 7 hours 12 minutes
F S&P 500
5,069.50 +23.00 (+0.46%) F Dow Jones
38,213.00 +144.00 (+0.38%) F Nasdaq
17,531.25 +93.00 (+0.53%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.56 +0.56 (+0.71%) Oro
2,323.20 +12.20 (+0.53%)
thyssenkrupp AG (TYEKF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:03AM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| 30 abr 2024 | 5.39 | 5.39 | 5.30 | 5.35 | 5.35 | 600 |
| 29 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 26 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 25 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4,000 |
| 24 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 23 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 22 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 19 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 18 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 17 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 16 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| 15 abr 2024 | 5.21 | 5.21 | 5.05 | 5.05 | 5.05 | 13,000 |
| 12 abr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 11 abr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 10 abr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 09 abr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1,500 |
| 08 abr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 400 |
| 05 abr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 04 abr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 03 abr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 02 abr 2024 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 1,700 |
| 01 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 28 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,700 |
| 27 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 26 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 25 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1,000 |
| 22 mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 21 mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 20 mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 19 mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 18 mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 23,000 |
| 15 mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 14 mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 13 mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1,000 |
| 12 mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 11 mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 08 mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 07 mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 06 mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 05 mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2,500 |
| 04 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 800 |
| 01 mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 29 feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 28 feb 2024 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 4,000 |
| 27 feb 2024 | 4.97 | 5.06 | 4.97 | 5.06 | 5.06 | 1,200 |
| 26 feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 23 feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 22 feb 2024 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | 600 |
| 21 feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 20 feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 100 |
| 16 feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 15 feb 2024 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | 3,500 |
| 14 feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 13 feb 2024 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 300 |
| 12 feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2,500 |
| 09 feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 08 feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 300 |
| 07 feb 2024 | 5.93 | 5.93 | 5.81 | 5.81 | 5.81 | 4,400 |
| 06 feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 05 feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 05 feb 2024 | 0.162 Dividendo | |||||
| 02 feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.12 | - |
| 01 feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.12 | 1,000 |
| 31 ene 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.23 | - |
| 30 ene 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.23 | - |
| 29 ene 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.23 | - |
| 26 ene 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.23 | 400 |
| 25 ene 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.05 | 500 |
| 24 ene 2024 | 6.38 | 6.40 | 6.25 | 6.25 | 6.09 | 400 |
| 23 ene 2024 | 6.31 | 6.31 | 6.16 | 6.16 | 6.00 | 300 |
| 22 ene 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.00 | - |
| 19 ene 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.00 | 1,000 |
| 18 ene 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.10 | - |
| 17 ene 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.10 | - |
| 16 ene 2024 | 6.25 | 6.26 | 6.25 | 6.26 | 6.10 | 1,000 |
| 12 ene 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.55 | 1,000 |
| 11 ene 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.65 | - |
| 10 ene 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.65 | - |
| 09 ene 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.65 | 100 |
| 08 ene 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.55 | - |
| 05 ene 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.55 | - |
| 04 ene 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.55 | 300 |
| 03 ene 2024 | 6.79 | 6.79 | 6.70 | 6.70 | 6.53 | 1,700 |
| 02 ene 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.77 | 300 |
| 29 dic 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.81 | - |
| 28 dic 2023 | 6.90 | 6.99 | 6.90 | 6.99 | 6.81 | 900 |
| 27 dic 2023 | 6.84 | 7.11 | 6.84 | 7.08 | 6.90 | 10,000 |
| 26 dic 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.59 | 500 |
| 22 dic 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.83 | - |
| 21 dic 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.83 | - |
| 20 dic 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.83 | - |
| 19 dic 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.83 | 300 |
| 18 dic 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.73 | 800 |
| 15 dic 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.69 | - |
| 14 dic 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.69 | 1,000 |
| 13 dic 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | - |
| 12 dic 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | - |
| 11 dic 2023 | 6.84 | 6.84 | 6.70 | 6.70 | 6.53 | 1,300 |
| 08 dic 2023 | 6.73 | 6.96 | 6.73 | 6.96 | 6.78 | 500 |
| *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.