|
 DT.LUFTHANSA N - [Ticker: LHA.F] |     | | Última Transacción | 28,221 | Hora de Cotización | 2017-11-01 - 23:50:00 | | Variación | +0,921 (+3,374%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,291 | Mínimo | 27,200 | | Volumen | 44.558 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 27,300 | PER | 0,00% | | Apertura | 27,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 8,60 | 241.000 | 9,01 | 8,55 | 9,01 | 00:00:00 | | 2002-10-08 | 8,70 | 188.100 | 9,00 | 8,51 | 8,60 | 00:00:00 | | 2002-10-09 | 8,65 | 152.800 | 8,89 | 8,55 | 8,82 | 00:00:00 | | 2002-10-10 | 8,68 | 523.500 | 8,73 | 8,25 | 8,65 | 00:00:00 | | 2002-10-11 | 10,15 | 541.800 | 10,20 | 9,28 | 9,50 | 00:00:00 | | 2002-10-14 | 9,80 | 341.700 | 9,95 | 9,55 | 9,90 | 00:00:00 | | 2002-10-15 | 10,38 | 302.400 | 10,72 | 9,90 | 9,95 | 00:00:00 | | 2002-10-16 | 10,53 | 279.700 | 10,78 | 10,15 | 10,45 | 00:00:00 | | 2002-10-17 | 10,95 | 217.400 | 10,99 | 10,57 | 10,65 | 00:00:00 | | 2002-10-18 | 10,92 | 172.200 | 11,15 | 10,71 | 11,10 | 00:00:00 | | 2002-10-21 | 10,98 | 119.000 | 11,05 | 10,72 | 10,90 | 00:00:00 | | 2002-10-22 | 11,45 | 189.200 | 11,67 | 10,85 | 11,00 | 00:00:00 | | 2002-10-23 | 11,00 | 128.400 | 11,75 | 10,70 | 11,50 | 00:00:00 | | 2002-10-24 | 11,20 | 112.700 | 11,60 | 11,03 | 11,20 | 00:00:00 | | 2002-10-25 | 11,33 | 101.100 | 11,47 | 10,95 | 10,95 | 00:00:00 | | 2002-10-28 | 12,02 | 193.600 | 12,10 | 11,36 | 11,43 | 00:00:00 | | 2002-10-29 | 11,30 | 177.700 | 12,12 | 11,05 | 12,00 | 00:00:00 | | 2002-10-30 | 11,40 | 155.400 | 11,53 | 11,10 | 11,35 | 00:00:00 | | 2002-10-31 | 11,57 | 89.600 | 11,68 | 11,25 | 11,25 | 00:00:00 | | 2002-11-01 | 11,60 | 72.200 | 11,70 | 10,90 | 11,60 | 00:00:00 | | 2002-11-04 | 12,38 | 222.100 | 12,41 | 11,90 | 11,90 | 00:00:00 | | 2002-11-05 | 12,70 | 231.900 | 12,75 | 12,20 | 12,25 | 00:00:00 | | 2002-11-06 | 12,40 | 445.600 | 13,49 | 12,30 | 13,39 | 00:00:00 | | 2002-11-07 | 11,80 | 186.900 | 12,78 | 11,68 | 12,45 | 00:00:00 | | 2002-11-08 | 11,20 | 135.200 | 11,75 | 11,20 | 11,55 | 00:00:00 | | 2002-11-11 | 10,95 | 161.100 | 11,32 | 10,81 | 11,15 | 00:00:00 | | 2002-11-12 | 11,00 | 85.600 | 11,17 | 10,64 | 11,05 | 00:00:00 | | 2002-11-13 | 11,70 | 94.000 | 11,70 | 10,63 | 10,98 | 00:00:00 | | 2002-11-14 | 11,50 | 85.400 | 11,68 | 11,12 | 11,40 | 00:00:00 | | 2002-11-15 | 11,21 | 86.500 | 11,65 | 11,05 | 11,65 | 00:00:00 | | 2002-11-18 | 11,28 | 76.600 | 11,49 | 11,18 | 11,35 | 00:00:00 | | 2002-11-19 | 10,98 | 143.000 | 11,35 | 10,78 | 11,35 | 00:00:00 | | 2002-11-20 | 11,24 | 124.000 | 11,24 | 10,80 | 11,05 | 00:00:00 | | 2002-11-21 | 11,30 | 116.100 | 11,66 | 11,15 | 11,40 | 00:00:00 | | 2002-11-22 | 11,43 | 76.800 | 11,53 | 11,25 | 11,40 | 00:00:00 | | 2002-11-25 | 11,28 | 79.500 | 11,57 | 11,11 | 11,40 | 00:00:00 | | 2002-11-26 | 10,90 | 93.200 | 11,45 | 10,75 | 11,20 | 00:00:00 | | 2002-11-27 | 11,07 | 144.200 | 11,13 | 10,67 | 10,83 | 00:00:00 | | 2002-11-28 | 11,65 | 202.800 | 11,70 | 11,03 | 11,10 | 00:00:00 | | 2002-11-29 | 11,25 | 227.600 | 11,60 | 11,13 | 11,55 | 00:00:00 | | 2002-12-02 | 11,48 | 243.100 | 11,79 | 11,30 | 11,38 | 00:00:00 | | 2002-12-03 | 11,12 | 110.000 | 11,48 | 11,07 | 11,38 | 00:00:00 | | 2002-12-04 | 11,30 | 171.100 | 11,35 | 11,01 | 11,10 | 00:00:00 | | 2002-12-05 | 10,78 | 209.800 | 11,25 | 10,55 | 11,20 | 00:00:00 | | 2002-12-06 | 10,62 | 127.400 | 10,80 | 10,30 | 10,80 | 00:00:00 | | 2002-12-09 | 10,25 | 178.100 | 10,70 | 10,13 | 10,70 | 00:00:00 | | 2002-12-10 | 10,35 | 156.600 | 10,35 | 10,03 | 10,20 | 00:00:00 | | 2002-12-11 | 10,50 | 90.200 | 10,55 | 10,15 | 10,25 | 00:00:00 | | 2002-12-12 | 10,35 | 114.100 | 10,57 | 10,17 | 10,57 | 00:00:00 | | 2002-12-13 | 10,05 | 97.400 | 10,45 | 9,96 | 10,45 | 00:00:00 | | 2002-12-16 | 10,03 | 125.000 | 10,15 | 9,91 | 10,00 | 00:00:00 | | 2002-12-17 | 9,82 | 160.700 | 10,15 | 9,76 | 10,10 | 00:00:00 | | 2002-12-18 | 9,55 | 176.300 | 9,99 | 9,31 | 9,85 | 00:00:00 | | 2002-12-19 | 9,38 | 164.300 | 9,63 | 9,21 | 9,58 | 00:00:00 | | 2002-12-20 | 9,31 | 130.200 | 9,40 | 9,18 | 9,25 | 00:00:00 | | 2002-12-23 | 9,15 | 133.400 | 9,40 | 9,06 | 9,40 | 00:00:00 | | 2002-12-24 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2002-12-25 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2002-12-26 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2002-12-27 | 9,07 | 148.500 | 9,25 | 8,98 | 9,25 | 00:00:00 | | 2002-12-30 | 9,01 | 155.200 | 9,30 | 9,00 | 9,05 | 00:00:00 | | 2002-12-31 | 9,01 | 0 | 9,01 | 9,01 | 9,01 | 00:00:00 | | 2003-01-01 | 9,01 | 0 | 9,01 | 9,01 | 9,01 | 00:00:00 | | 2003-01-02 | 9,67 | 177.600 | 9,71 | 9,01 | 9,10 | 00:00:00 | | 2003-01-03 | 9,93 | 129.700 | 9,99 | 9,68 | 9,75 | 00:00:00 | | 2003-01-06 | 9,61 | 183.700 | 9,90 | 9,25 | 9,90 | 00:00:00 | | 2003-01-07 | 9,35 | 170.500 | 9,54 | 9,14 | 9,54 | 00:00:00 | | 2003-01-08 | 9,05 | 128.100 | 9,30 | 9,01 | 9,30 | 00:00:00 | | 2003-01-09 | 9,40 | 152.800 | 9,40 | 8,98 | 9,15 | 00:00:00 | | 2003-01-10 | 9,60 | 105.500 | 9,73 | 9,40 | 9,50 | 00:00:00 | | 2003-01-13 | 9,39 | 128.100 | 9,70 | 9,25 | 9,65 | 00:00:00 | | 2003-01-14 | 9,48 | 99.100 | 9,67 | 9,25 | 9,30 | 00:00:00 | | 2003-01-15 | 9,50 | 84.700 | 9,54 | 9,31 | 9,45 | 00:00:00 | | 2003-01-16 | 9,76 | 93.900 | 9,78 | 9,40 | 9,45 | 00:00:00 | | 2003-01-17 | 9,60 | 95.800 | 9,75 | 9,51 | 9,75 | 00:00:00 | | 2003-01-20 | 9,20 | 108.800 | 9,59 | 9,20 | 9,55 | 00:00:00 | | 2003-01-21 | 9,35 | 83.200 | 9,55 | 9,21 | 9,30 | 00:00:00 | | 2003-01-22 | 9,00 | 180.000 | 9,33 | 8,82 | 9,25 | 00:00:00 | | 2003-01-23 | 8,60 | 244.100 | 9,00 | 8,55 | 8,90 | 00:00:00 | | 2003-01-24 | 8,40 | 233.500 | 8,70 | 8,32 | 8,68 | 00:00:00 | | 2003-01-27 | 8,20 | 213.400 | 8,50 | 8,12 | 8,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
