Última Hora: "Face Oculta. Armando Vara será o único na cadeia por tráfico de influência - PÚBLICO" Tue, 15 Jan 2019 07:00:00 GMT    "Brexit a votos hoje. Os cenários da provável reprovação do acordo - Jornal de Notícias" Tue, 15 Jan 2019 14:56:00 GMT    "Síria: "Estado Islâmico" mata quatro militares dos EUA - RTP" Wed, 16 Jan 2019 16:38:00 GMT    "Depois de Marcelo, Assunção Cristas: líder do CDS cozinha para Cristina (e para a família) - Observador" Wed, 16 Jan 2019 11:28:00 GMT    "Ataque do Al-Shabab em Nairobi provoca pelo menos 15 mortos - Euronews Português" Wed, 16 Jan 2019 05:37:13 GMT   "Jornais europeus destacam caos provocado pelo chumbo do acordo - DNoticias" Wed, 16 Jan 2019 10:21:00 GMT    "Surfista volta a casa são e salvo após 10 dias de buscas na Caparica - Sol" Wed, 16 Jan 2019 09:05:14 GMT    "Encontrada a criança desaparecida num poço em Málaga - SIC Notícias" Wed, 16 Jan 2019 12:32:00 GMT    "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "A história completa da ascensão, queda e prisão de Armando Vara - Observador" Wed, 16 Jan 2019 17:35:22 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,921 (+3,374%) DT.LUFTHANSA N - [Ticker: LHA.F]Gráfico DT.LUFTHANSA N  Noticias DT.LUFTHANSA N  Descargar Históricos de Metastock DT.LUFTHANSA N y Otros  Análisis Técnico DT.LUFTHANSA N  
Última Transacción28,221Hora de Cotización2017-11-01 - 23:50:00
Variación+0,921 (+3,374%)Rango 52 Semanas[0,000 - 0,000]
Máximo28,291Mínimo27,200
Volumen44.558Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior27,300PER0,00%
Apertura27,500EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para LHA.F desde 2000-01-01 hasta 2019-01-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0323,10316.40024,7023,1024,1000:00:00
2000-01-0423,00487.30023,4022,4023,1000:00:00
2000-01-0522,45362.10022,8521,8022,2500:00:00
2000-01-0623,80231.10023,9522,3022,5000:00:00
2000-01-0723,90273.90023,9523,1023,5000:00:00
2000-01-1023,95275.50024,0023,6024,0000:00:00
2000-01-1123,95023,9523,9523,9500:00:00
2000-01-1223,05147.20023,7023,0523,2000:00:00
2000-01-1323,25194.50023,4023,0323,0500:00:00
2000-01-1422,65340.80023,2022,4022,9000:00:00
2000-01-1722,35363.30022,9522,1522,7000:00:00
2000-01-1822,60303.70022,6021,9022,3000:00:00
2000-01-1921,90302.80022,4021,8522,3000:00:00
2000-01-2021,50351.10022,0021,0522,0000:00:00
2000-01-2121,30178.20021,6521,1021,1500:00:00
2000-01-2421,15195.90021,6020,7521,3000:00:00
2000-01-2520,93218.70021,1520,5220,8000:00:00
2000-01-2621,30238.70021,4020,6520,8000:00:00
2000-01-2721,20125.50021,7521,1021,4500:00:00
2000-01-2821,40217.50022,0021,1521,2000:00:00
2000-01-3121,45195.10021,6020,7021,4000:00:00
2000-02-0120,60111.60021,5020,6021,4500:00:00
2000-02-0220,10244.50020,7520,1020,6000:00:00
2000-02-0320,15380.00020,3519,8520,0200:00:00
2000-02-0419,60298.40020,4019,4520,4000:00:00
2000-02-0719,30289.20019,6019,2519,5000:00:00
2000-02-0819,90194.70020,5519,8519,8500:00:00
2000-02-0919,40243.90020,0519,3019,7500:00:00
2000-02-1019,90319.60020,0019,3519,4000:00:00
2000-02-1120,40277.60020,4019,6020,0000:00:00
2000-02-1419,70200.60020,0019,6519,8000:00:00
2000-02-1519,60217.00020,1519,6019,8000:00:00
2000-02-1620,40250.60020,7019,5519,6000:00:00
2000-02-1721,30394.50022,0020,6520,6500:00:00
2000-02-1821,40225.10022,0021,1221,8000:00:00
2000-02-2121,20194.40021,8021,1021,3000:00:00
2000-02-2222,55396.10022,5521,5021,5000:00:00
2000-02-2323,00380.20023,1522,1022,5000:00:00
2000-02-2423,07416.90023,2522,8023,2000:00:00
2000-02-2523,42291.00023,4222,7522,9000:00:00
2000-02-2822,60241.60023,0022,1522,8000:00:00
2000-02-2923,17203.90023,2022,5022,6000:00:00
2000-03-0123,00188.00023,2522,7523,1000:00:00
2000-03-0222,80146.10022,9022,4022,8000:00:00
2000-03-0323,17319.40023,3022,5022,5000:00:00
2000-03-0623,00239.00023,4522,9023,1000:00:00
2000-03-0723,25213.60023,3022,5023,2000:00:00
2000-03-0822,50202.60022,8022,1522,7000:00:00
2000-03-0921,95175.50022,4521,8022,3000:00:00
2000-03-1022,50170.50022,9021,9022,0000:00:00
2000-03-1322,50022,5022,5022,5000:00:00
2000-03-1422,50152.60022,6522,0022,1000:00:00
2000-03-1522,00224.30022,9522,0022,1000:00:00
2000-03-1622,99214.80022,9922,4522,4500:00:00
2000-03-1722,95384.90023,5022,5023,0000:00:00
2000-03-2022,75219.90023,4522,7523,2000:00:00
2000-03-2123,20145.00023,2022,5522,8000:00:00
2000-03-2223,45207.10023,5022,7522,9000:00:00
2000-03-2323,70300.60023,9523,3023,4500:00:00
2000-03-2422,85122.70023,7522,8523,6000:00:00
2000-03-2723,25153.00023,2522,7023,0000:00:00
2000-03-2823,35209.90023,8023,0023,0000:00:00
2000-03-2923,45190.20023,9023,4023,6000:00:00
2000-03-3023,20197.60023,6022,9023,5000:00:00
2000-03-3123,85204.90023,8522,9022,9000:00:00
2000-04-0323,80369.60024,1523,5023,8500:00:00
2000-04-0424,85454.10024,8524,2024,2000:00:00
2000-04-0524,75345.60024,9024,0024,5000:00:00
2000-04-0624,00204.80024,5023,8024,5000:00:00
2000-04-0724,99357.00024,9923,7023,7000:00:00
2000-04-1024,20166.30024,8523,8024,8500:00:00
2000-04-1124,10128.00024,5023,9024,0000:00:00
2000-04-1224,50122.20024,6523,8024,1000:00:00
2000-04-1324,30148.40024,7523,6023,6000:00:00
2000-04-1423,55127.50024,3023,4024,0000:00:00
2000-04-1723,10162.30023,4022,6022,6000:00:00
2000-04-1823,70108.70023,9023,2523,9000:00:00
2000-04-1923,5089.90023,7023,3023,7000:00:00
2000-04-2023,1570.90023,3522,7023,3000:00:00
2000-04-2123,15023,1523,1523,1500:00:00
2000-04-2423,15023,1523,1523,1500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters