Thyssen Krupp AG (TKA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
24/08/2023	533 633	-3,07%	7,094	6,808	7,108	6,83
23/08/2023	339 722	-0,20%	7,12	6,988	7,124	7,046
22/08/2023	414 159	1,88%	6,982	6,943	7,06	7,056
21/08/2023	457 956	-0,66%	6,984	6,874	6,984	6,926
18/08/2023	611 968	-1,97%	7,016	6,868	7,054	6,972
17/08/2023	921 890	-0,95%	7,144	7,092	7,268	7,112
16/08/2023	873 978	2,34%	6,918	6,918	7,209	7,178
15/08/2023	1 114 019	1,24%	6,956	6,908	7,072	7,014
14/08/2023	727 773	0,70%	6,828	6,808	6,93	6,928
11/08/2023	570 273	-0,98%	6,784	6,722	6,894	6,87
10/08/2023	939 897	3,97%	6,662	6,662	6,992	6,938
09/08/2023	603 381	0,20%	6,758	6,658	6,798	6,658
08/08/2023	686 308	-1,73%	6,69	6,59	6,69	6,647
07/08/2023	347 535	-0,79%	6,766	6,72	6,846	6,764
04/08/2023	724 164	-0,12%	6,832	6,778	6,873	6,818
03/08/2023	467 852	-1,30%	6,904	6,776	6,904	6,826
02/08/2023	516 375	-1,82%	6,976	6,89	7,005	6,916
01/08/2023	511 631	-2,63%	7,22	7,032	7,22	7,044
31/07/2023	579 158	0,95%	7,188	7,178	7,25	7,234
28/07/2023	695 160	-0,50%	7,162	7,132	7,22	7,166
27/07/2023	1 179 047	1,32%	7,152	6,948	7,262	7,192
26/07/2023	657 197	-1,23%	7,19	7,086	7,266	7,098
25/07/2023	801 272	-0,06%	7,244	7,168	7,38	7,186
24/07/2023	859 247	0,25%	7,164	7,127	7,25	7,19
21/07/2023	579 746	-1,98%	7,302	7,128	7,302	7,178
20/07/2023	515 817	0,52%	7,272	7,272	7,416	7,323
19/07/2023	428 630	0,43%	7,268	7,174	7,298	7,284
18/07/2023	416 176	0,46%	7,182	7,129	7,26	7,253
17/07/2023	394 238	-0,25%	7,093	7,068	7,23	7,22
14/07/2023	344 783	-2,58%	7,338	7,214	7,35	7,238
13/07/2023	755 241	-0,83%	7,462	7,406	7,52	7,43
12/07/2023	837 633	3,49%	7,276	7,258	7,49	7,468
11/07/2023	548 034	0,33%	7,22	7,146	7,262	7,216
10/07/2023	366 549	-0,08%	7,154	7,064	7,228	7,192
07/07/2023	1 733 138	4,38%	7,076	6,954	7,244	7,198
06/07/2023	731 889	-2,63%	7,012	6,866	7,074	6,896
05/07/2023	479 387	-1,68%	7,114	7,036	7,124	7,082
04/07/2023	281 301	0,00%	7,22	7,138	7,224	7,203
03/07/2023	574 278	0,43%	7,22	7,168	7,248	7,203
30/06/2023	580 123	0,03%	7,222	7,136	7,236	7,172
29/06/2023	1 103 056	-1,05%	7,223	6,984	7,223	7,17
28/06/2023	673 173	-0,06%	7,252	7,232	7,343	7,246
27/06/2023	1 261 693	1,48%	7,22	7,132	7,293	7,25
26/06/2023	964 951	2,32%	7,018	6,962	7,23	7,144
23/06/2023	1 901 537	2,52%	6,747	6,638	7,014	6,982
22/06/2023	782 667	-0,06%	6,727	6,672	6,863	6,828
21/06/2023	922 202	-0,20%	6,868	6,734	6,902	6,832
20/06/2023	1 240 807	-3,09%	6,938	6,72	6,979	6,846
19/06/2023	923 502	-2,32%	7,17	7,009	7,17	7,064
16/06/2023	740 592	-1,63%	7,35	7,196	7,35	7,232
15/06/2023	721 346	-1,71%	7,416	7,21	7,432	7,352
14/06/2023	880 513	2,16%	7,392	7,362	7,528	7,48
13/06/2023	910 982	2,09%	7,252	7,238	7,356	7,312
12/06/2023	1 719 955	0,79%	7,229	7,064	7,262	7,178
09/06/2023	767 527	0,71%	7,056	7,022	7,224	7,122
08/06/2023	1 134 095	1,49%	6,966	6,966	7,256	7,072
07/06/2023	769 154	2,08%	6,844	6,766	7,04	6,968
06/06/2023	723 520	-0,23%	6,868	6,726	6,888	6,826
05/06/2023	475 293	0,38%	6,85	6,746	6,90	6,842
02/06/2023	1 272 537	5,25%	6,576	6,558	6,87	6,816
01/06/2023	456 628	0,62%	6,502	6,392	6,524	6,476
31/05/2023	174 153	-0,96%	6,48	6,426	6,586	6,436
30/05/2023	416 521	-2,44%	6,752	6,544	6,762	6,552
29/05/2023	168 413	-0,21%	6,74	6,688	6,784	6,716
26/05/2023	382 927	2,30%	6,638	6,60	6,748	6,73
25/05/2023	645 054	-0,59%	6,668	6,55	6,738	6,579
24/05/2023	507 141	-1,61%	6,694	6,584	6,718	6,618
23/05/2023	511 385	-2,07%	6,824	6,726	6,854	6,726
22/05/2023	850 749	-0,12%	6,832	6,816	6,986	6,874
19/05/2023	1 506 255	-2,02%	7,03	6,864	7,086	6,882
18/05/2023	1 592 007	2,12%	6,88	6,866	7,036	7,024
17/05/2023	2 384 712	6,97%	6,386	6,384	6,962	6,878
16/05/2023	578 276	0,66%	6,316	6,30	6,459	6,398
15/05/2023	867 502	-1,21%	6,394	6,284	6,422	6,356
12/05/2023	936 433	1,10%	6,276	6,181	6,424	6,424
11/05/2023	2 109 870	-4,70%	6,432	6,204	6,588	6,354
10/05/2023	934 976	-0,97%	6,762	6,62	6,822	6,663
09/05/2023	641 912	0,99%	6,634	6,612	6,746	6,728
08/05/2023	498 371	0,82%	6,641	6,60	6,744	6,666
05/05/2023	1 362 791	3,67%	6,384	6,322	6,631	6,612
04/05/2023	848 435	-1,15%	6,464	6,28	6,482	6,378
03/05/2023	1 118 635	0,28%	6,444	6,342	6,488	6,452
02/05/2023	721 332	-0,80%	6,43	6,414	6,53	6,434
28/04/2023	835 619	0,03%	6,444	6,262	6,506	6,486
27/04/2023	1 544 118	-0,90%	6,498	6,414	6,574	6,484
26/04/2023	4 980 314	5,88%	6,166	6,086	6,598	6,537
25/04/2023	4 308 672	-2,59%	6,308	6,00	6,308	6,174
24/04/2023	5 019 620	-13,01%	7,20	6,24	7,28	6,338
21/04/2023	812 438	-1,83%	7,326	7,235	7,348	7,286
20/04/2023	846 947	-0,24%	7,41	7,344	7,474	7,436
19/04/2023	1 821 676	-3,35%	7,708	7,32	7,745	7,454
18/04/2023	2 623 030	5,30%	7,38	7,372	7,766	7,712
17/04/2023	1 235 082	2,26%	7,242	7,237	7,366	7,324
14/04/2023	1 069 053	-0,03%	7,186	7,064	7,208	7,162
13/04/2023	1 825 431	4,16%	6,88	6,88	7,216	7,164
12/04/2023	1 913 536	1,21%	6,802	6,797	6,976	6,878
11/04/2023	976 899	5,99%	6,57	6,57	6,838	6,796
06/04/2023	499 707	1,99%	6,308	6,306	6,418	6,412
05/04/2023	2 088 029	-4,03%	6,516	6,256	6,572	6,287
04/04/2023	1 427 884	-0,05%	6,594	6,534	6,712	6,551