|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 8,20 | 213.400 | 8,50 | 8,12 | 8,50 | 00:00:00 | | 2003-01-28 | 8,25 | 183.300 | 8,42 | 8,11 | 8,25 | 00:00:00 | | 2003-01-29 | 8,50 | 122.000 | 8,55 | 8,06 | 8,35 | 00:00:00 | | 2003-01-30 | 8,62 | 114.800 | 8,83 | 8,40 | 8,45 | 00:00:00 | | 2003-01-31 | 8,57 | 106.200 | 8,60 | 8,35 | 8,60 | 00:00:00 | | 2003-02-03 | 8,85 | 79.500 | 8,88 | 8,70 | 8,75 | 00:00:00 | | 2003-02-04 | 8,48 | 88.300 | 8,85 | 8,42 | 8,75 | 00:00:00 | | 2003-02-05 | 8,60 | 71.900 | 8,60 | 8,27 | 8,55 | 00:00:00 | | 2003-02-06 | 8,43 | 69.100 | 8,70 | 8,31 | 8,50 | 00:00:00 | | 2003-02-07 | 8,30 | 54.100 | 8,63 | 8,26 | 8,45 | 00:00:00 | | 2003-02-10 | 8,10 | 102.400 | 8,35 | 8,02 | 8,35 | 00:00:00 | | 2003-02-11 | 8,27 | 106.300 | 8,43 | 8,08 | 8,20 | 00:00:00 | | 2003-02-12 | 8,16 | 69.300 | 8,36 | 8,12 | 8,25 | 00:00:00 | | 2003-02-13 | 8,10 | 72.900 | 8,20 | 8,06 | 8,11 | 00:00:00 | | 2003-02-14 | 8,18 | 222.900 | 8,27 | 7,95 | 8,13 | 00:00:00 | | 2003-02-17 | 8,50 | 72.700 | 8,50 | 8,28 | 8,46 | 00:00:00 | | 2003-02-18 | 8,45 | 61.500 | 8,56 | 8,35 | 8,50 | 00:00:00 | | 2003-02-19 | 8,34 | 80.200 | 8,66 | 8,27 | 8,45 | 00:00:00 | | 2003-02-20 | 8,35 | 65.100 | 8,55 | 8,25 | 8,45 | 00:00:00 | | 2003-02-21 | 8,07 | 154.600 | 8,34 | 7,98 | 8,30 | 00:00:00 | | 2003-02-24 | 7,87 | 144.400 | 8,15 | 7,78 | 8,13 | 00:00:00 | | 2003-02-25 | 7,53 | 292.200 | 7,90 | 7,47 | 7,75 | 00:00:00 | | 2003-02-26 | 7,38 | 166.900 | 7,75 | 7,27 | 7,75 | 00:00:00 | | 2003-02-27 | 7,55 | 99.900 | 7,57 | 7,33 | 7,40 | 00:00:00 | | 2003-02-28 | 7,80 | 93.500 | 7,97 | 7,65 | 7,68 | 00:00:00 | | 2003-03-03 | 7,95 | 94.100 | 8,08 | 7,92 | 7,99 | 00:00:00 | | 2003-03-04 | 7,73 | 84.700 | 8,00 | 7,59 | 8,00 | 00:00:00 | | 2003-03-05 | 7,65 | 97.500 | 7,65 | 7,46 | 7,60 | 00:00:00 | | 2003-03-06 | 7,40 | 82.200 | 7,70 | 7,36 | 7,60 | 00:00:00 | | 2003-03-07 | 7,30 | 159.400 | 7,40 | 7,12 | 7,40 | 00:00:00 | | 2003-03-10 | 7,02 | 220.100 | 7,28 | 6,98 | 7,28 | 00:00:00 | | 2003-03-11 | 6,89 | 160.500 | 7,10 | 6,82 | 7,00 | 00:00:00 | | 2003-03-12 | 7,35 | 139.300 | 7,42 | 6,81 | 6,88 | 00:00:00 | | 2003-03-13 | 7,77 | 175.700 | 7,83 | 7,49 | 7,50 | 00:00:00 | | 2003-03-14 | 7,80 | 181.100 | 8,23 | 7,80 | 7,83 | 00:00:00 | | 2003-03-17 | 8,50 | 225.500 | 8,60 | 7,58 | 7,75 | 00:00:00 | | 2003-03-18 | 8,92 | 354.800 | 9,02 | 8,52 | 8,70 | 00:00:00 | | 2003-03-19 | 8,76 | 199.400 | 9,07 | 8,65 | 9,00 | 00:00:00 | | 2003-03-20 | 8,68 | 192.500 | 8,98 | 8,54 | 8,85 | 00:00:00 | | 2003-03-21 | 9,10 | 272.800 | 9,15 | 8,71 | 8,88 | 00:00:00 | | 2003-03-24 | 8,51 | 172.900 | 9,00 | 8,45 | 9,00 | 00:00:00 | | 2003-03-25 | 8,75 | 116.800 | 8,75 | 8,26 | 8,43 | 00:00:00 | | 2003-03-26 | 8,59 | 100.500 | 8,79 | 8,55 | 8,70 | 00:00:00 | | 2003-03-27 | 8,45 | 138.500 | 8,45 | 8,16 | 8,45 | 00:00:00 | | 2003-03-28 | 8,08 | 195.100 | 8,50 | 7,83 | 8,45 | 00:00:00 | | 2003-03-31 | 8,06 | 110.700 | 8,08 | 7,76 | 7,82 | 00:00:00 | | 2003-04-01 | 7,73 | 164.500 | 8,05 | 7,65 | 7,90 | 00:00:00 | | 2003-04-02 | 7,99 | 185.400 | 8,07 | 7,81 | 7,90 | 00:00:00 | | 2003-04-03 | 7,99 | 131.600 | 8,20 | 7,85 | 8,05 | 00:00:00 | | 2003-04-04 | 8,30 | 262.400 | 8,35 | 7,98 | 8,15 | 00:00:00 | | 2003-04-07 | 9,05 | 441.100 | 9,28 | 8,75 | 8,80 | 00:00:00 | | 2003-04-08 | 8,90 | 281.800 | 9,18 | 8,80 | 8,85 | 00:00:00 | | 2003-04-09 | 8,73 | 421.900 | 8,93 | 8,17 | 8,25 | 00:00:00 | | 2003-04-10 | 8,60 | 162.600 | 8,78 | 8,52 | 8,60 | 00:00:00 | | 2003-04-11 | 8,88 | 171.600 | 9,09 | 8,80 | 8,80 | 00:00:00 | | 2003-04-14 | 8,82 | 154.000 | 9,00 | 8,75 | 8,95 | 00:00:00 | | 2003-04-15 | 9,04 | 182.100 | 9,14 | 8,90 | 8,98 | 00:00:00 | | 2003-04-16 | 9,08 | 246.200 | 9,29 | 8,96 | 9,21 | 00:00:00 | | 2003-04-17 | 9,05 | 152.600 | 9,08 | 8,85 | 9,03 | 00:00:00 | | 2003-04-18 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2003-04-21 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2003-04-22 | 9,33 | 147.500 | 9,36 | 8,88 | 9,15 | 00:00:00 | | 2003-04-23 | 9,30 | 140.000 | 9,43 | 9,17 | 9,38 | 00:00:00 | | 2003-04-24 | 9,00 | 136.400 | 9,20 | 8,96 | 9,20 | 00:00:00 | | 2003-04-25 | 8,70 | 112.900 | 9,02 | 8,65 | 8,95 | 00:00:00 | | 2003-04-28 | 8,92 | 133.200 | 9,00 | 8,45 | 8,63 | 00:00:00 | | 2003-04-29 | 9,01 | 156.400 | 9,43 | 8,91 | 9,10 | 00:00:00 | | 2003-04-30 | 9,20 | 104.600 | 9,30 | 8,93 | 9,01 | 00:00:00 | | 2003-05-01 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-05-02 | 9,40 | 103.200 | 9,44 | 9,18 | 9,27 | 00:00:00 | | 2003-05-05 | 9,94 | 246.200 | 9,94 | 9,43 | 9,43 | 00:00:00 | | 2003-05-06 | 10,40 | 312.100 | 10,50 | 9,77 | 9,90 | 00:00:00 | | 2003-05-07 | 10,05 | 202.700 | 10,45 | 9,88 | 10,40 | 00:00:00 | | 2003-05-08 | 9,38 | 177.900 | 10,00 | 9,35 | 10,00 | 00:00:00 | | 2003-05-09 | 9,45 | 92.200 | 9,57 | 9,33 | 9,50 | 00:00:00 | | 2003-05-12 | 9,35 | 128.500 | 9,65 | 9,07 | 9,65 | 00:00:00 | | 2003-05-13 | 9,20 | 71.200 | 9,39 | 9,12 | 9,39 | 00:00:00 | | 2003-05-14 | 9,20 | 179.600 | 9,28 | 8,84 | 8,90 | 00:00:00 | | 2003-05-15 | 9,27 | 82.100 | 9,30 | 9,15 | 9,20 | 00:00:00 | | 2003-05-16 | 9,15 | 106.300 | 9,30 | 9,06 | 9,20 | 00:00:00 | | 2003-05-19 | 8,83 | 137.100 | 9,03 | 8,76 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
