|
 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 | | 2003-05-19 | 8,83 | 137.100 | 9,03 | 8,76 | 9,00 | 00:00:00 | | 2003-05-20 | 8,80 | 111.000 | 8,95 | 8,66 | 8,95 | 00:00:00 | | 2003-05-21 | 8,65 | 161.400 | 8,80 | 8,36 | 8,80 | 00:00:00 | | 2003-05-22 | 8,72 | 88.700 | 8,73 | 8,50 | 8,69 | 00:00:00 | | 2003-05-23 | 8,58 | 79.000 | 8,87 | 8,55 | 8,85 | 00:00:00 | | 2003-05-26 | 8,78 | 76.300 | 8,88 | 8,58 | 8,65 | 00:00:00 | | 2003-05-27 | 8,65 | 82.800 | 8,73 | 8,39 | 8,70 | 00:00:00 | | 2003-05-28 | 8,85 | 110.000 | 9,00 | 8,65 | 8,70 | 00:00:00 | | 2003-05-29 | 8,87 | 15.700 | 9,02 | 8,83 | 8,88 | 00:00:00 | | 2003-05-30 | 9,23 | 74.400 | 9,25 | 8,85 | 8,90 | 00:00:00 | | 2003-06-02 | 9,68 | 199.700 | 9,88 | 9,56 | 9,56 | 00:00:00 | | 2003-06-03 | 9,70 | 107.300 | 9,85 | 9,55 | 9,60 | 00:00:00 | | 2003-06-04 | 9,82 | 122.600 | 9,89 | 9,52 | 9,85 | 00:00:00 | | 2003-06-05 | 9,85 | 267.300 | 10,18 | 9,70 | 9,93 | 00:00:00 | | 2003-06-06 | 10,10 | 198.000 | 10,32 | 9,98 | 10,05 | 00:00:00 | | 2003-06-09 | 10,20 | 41.800 | 10,39 | 10,03 | 10,19 | 00:00:00 | | 2003-06-10 | 10,08 | 158.300 | 10,35 | 9,96 | 10,20 | 00:00:00 | | 2003-06-11 | 10,24 | 122.100 | 10,28 | 10,02 | 10,20 | 00:00:00 | | 2003-06-12 | 10,27 | 365.000 | 10,59 | 10,15 | 10,30 | 00:00:00 | | 2003-06-13 | 10,33 | 219.000 | 10,57 | 10,27 | 10,35 | 00:00:00 | | 2003-06-16 | 10,80 | 322.200 | 10,87 | 10,33 | 10,49 | 00:00:00 | | 2003-06-17 | 10,97 | 410.400 | 11,19 | 10,72 | 10,95 | 00:00:00 | | 2003-06-18 | 10,87 | 219.400 | 11,07 | 10,65 | 10,80 | 00:00:00 | | 2003-06-19 | 10,35 | 233.200 | 10,64 | 10,15 | 10,55 | 00:00:00 | | 2003-06-20 | 10,31 | 175.100 | 10,43 | 10,15 | 10,20 | 00:00:00 | | 2003-06-23 | 10,10 | 262.400 | 10,35 | 9,95 | 10,35 | 00:00:00 | | 2003-06-24 | 10,10 | 135.500 | 10,12 | 9,91 | 10,01 | 00:00:00 | | 2003-06-25 | 9,95 | 180.800 | 10,18 | 9,81 | 10,12 | 00:00:00 | | 2003-06-26 | 10,14 | 175.300 | 10,18 | 9,82 | 9,85 | 00:00:00 | | 2003-06-27 | 10,16 | 96.400 | 10,36 | 10,08 | 10,20 | 00:00:00 | | 2003-06-30 | 10,05 | 121.300 | 10,24 | 10,01 | 10,19 | 00:00:00 | | 2003-07-01 | 9,89 | 165.500 | 10,08 | 9,86 | 10,08 | 00:00:00 | | 2003-07-02 | 10,15 | 98.600 | 10,20 | 10,01 | 10,15 | 00:00:00 | | 2003-07-03 | 10,18 | 164.700 | 10,24 | 9,99 | 10,10 | 00:00:00 | | 2003-07-04 | 10,30 | 170.800 | 10,37 | 10,02 | 10,06 | 00:00:00 | | 2003-07-07 | 10,81 | 332.900 | 10,88 | 10,35 | 10,37 | 00:00:00 | | 2003-07-08 | 11,01 | 344.200 | 11,09 | 10,74 | 10,78 | 00:00:00 | | 2003-07-09 | 11,10 | 247.700 | 11,23 | 10,93 | 11,10 | 00:00:00 | | 2003-07-10 | 10,78 | 154.900 | 11,08 | 10,60 | 11,08 | 00:00:00 | | 2003-07-11 | 10,82 | 74.100 | 10,88 | 10,64 | 10,65 | 00:00:00 | | 2003-07-14 | 11,03 | 180.700 | 11,15 | 10,90 | 10,94 | 00:00:00 | | 2003-07-15 | 11,10 | 261.200 | 11,37 | 10,90 | 10,90 | 00:00:00 | | 2003-07-16 | 11,00 | 79.700 | 11,22 | 10,87 | 11,15 | 00:00:00 | | 2003-07-17 | 10,95 | 98.100 | 11,13 | 10,88 | 11,00 | 00:00:00 | | 2003-07-18 | 11,10 | 97.900 | 11,24 | 10,95 | 11,03 | 00:00:00 | | 2003-07-21 | 10,96 | 71.600 | 11,23 | 10,88 | 11,23 | 00:00:00 | | 2003-07-22 | 11,00 | 74.400 | 11,10 | 10,86 | 11,00 | 00:00:00 | | 2003-07-23 | 10,95 | 56.100 | 11,17 | 10,90 | 11,10 | 00:00:00 | | 2003-07-24 | 11,10 | 91.300 | 11,16 | 10,98 | 11,12 | 00:00:00 | | 2003-07-25 | 10,94 | 54.200 | 11,02 | 10,82 | 11,02 | 00:00:00 | | 2003-07-28 | 11,06 | 59.100 | 11,09 | 10,92 | 11,05 | 00:00:00 | | 2003-07-29 | 11,00 | 111.300 | 11,14 | 10,87 | 11,05 | 00:00:00 | | 2003-07-30 | 11,00 | 36.100 | 11,08 | 10,95 | 11,03 | 00:00:00 | | 2003-07-31 | 11,25 | 195.200 | 11,43 | 11,00 | 11,00 | 00:00:00 | | 2003-08-01 | 11,20 | 105.300 | 11,36 | 11,15 | 11,30 | 00:00:00 | | 2003-08-04 | 11,10 | 92.200 | 11,32 | 11,08 | 11,25 | 00:00:00 | | 2003-08-05 | 11,22 | 49.400 | 11,27 | 11,10 | 11,15 | 00:00:00 | | 2003-08-06 | 10,98 | 128.700 | 11,16 | 10,83 | 11,10 | 00:00:00 | | 2003-08-07 | 10,95 | 65.000 | 11,00 | 10,85 | 11,00 | 00:00:00 | | 2003-08-08 | 10,98 | 50.200 | 11,11 | 10,92 | 10,95 | 00:00:00 | | 2003-08-11 | 11,05 | 39.100 | 11,12 | 11,01 | 11,10 | 00:00:00 | | 2003-08-12 | 11,13 | 38.100 | 11,18 | 11,01 | 11,04 | 00:00:00 | | 2003-08-13 | 11,30 | 283.200 | 11,63 | 11,28 | 11,50 | 00:00:00 | | 2003-08-14 | 11,45 | 95.400 | 11,50 | 11,30 | 11,40 | 00:00:00 | | 2003-08-15 | 11,55 | 137.000 | 11,60 | 11,40 | 11,45 | 00:00:00 | | 2003-08-18 | 11,82 | 156.700 | 11,87 | 11,62 | 11,63 | 00:00:00 | | 2003-08-19 | 11,95 | 248.500 | 12,25 | 11,90 | 11,94 | 00:00:00 | | 2003-08-20 | 12,05 | 89.100 | 12,12 | 11,93 | 12,00 | 00:00:00 | | 2003-08-21 | 12,55 | 333.400 | 12,86 | 12,08 | 12,09 | 00:00:00 | | 2003-08-22 | 12,55 | 140.000 | 12,75 | 12,54 | 12,60 | 00:00:00 | | 2003-08-25 | 12,44 | 121.500 | 12,65 | 12,36 | 12,52 | 00:00:00 | | 2003-08-26 | 12,23 | 107.000 | 12,52 | 12,20 | 12,35 | 00:00:00 | | 2003-08-27 | 12,36 | 105.100 | 12,52 | 12,28 | 12,35 | 00:00:00 | | 2003-08-28 | 12,50 | 77.600 | 12,65 | 12,35 | 12,50 | 00:00:00 | | 2003-08-29 | 12,53 | 59.900 | 12,60 | 12,45 | 12,51 | 00:00:00 | | 2003-09-01 | 12,60 | 101.600 | 12,68 | 12,50 | 12,51 | 00:00:00 | | 2003-09-02 | 12,78 | 130.200 | 12,83 | 12,42 | 12,58 | 00:00:00 | | 2003-09-03 | 12,95 | 183.900 | 13,07 | 12,78 | 12,90 | 00:00:00 | | 2003-09-04 | 13,04 | 139.000 | 13,09 | 12,76 | 12,98 | 00:00:00 | | 2003-09-05 | 13,02 | 93.900 | 13,10 | 13,00 | 13,10 | 00:00:00 | | 2003-09-08 | 12,85 | 149.200 | 13,10 | 12,77 | 13,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
