|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 12,85 | 149.200 | 13,10 | 12,77 | 13,10 | 00:00:00 | | 2003-09-09 | 12,43 | 244.800 | 12,85 | 12,28 | 12,85 | 00:00:00 | | 2003-09-10 | 12,06 | 249.300 | 12,40 | 11,85 | 12,30 | 00:00:00 | | 2003-09-11 | 12,17 | 98.600 | 12,19 | 11,85 | 12,01 | 00:00:00 | | 2003-09-12 | 11,95 | 156.600 | 12,35 | 11,70 | 12,30 | 00:00:00 | | 2003-09-15 | 11,97 | 47.000 | 12,10 | 11,94 | 12,05 | 00:00:00 | | 2003-09-16 | 12,13 | 108.600 | 12,13 | 11,88 | 12,07 | 00:00:00 | | 2003-09-17 | 12,45 | 91.300 | 12,53 | 12,18 | 12,20 | 00:00:00 | | 2003-09-18 | 12,55 | 111.400 | 12,74 | 12,34 | 12,40 | 00:00:00 | | 2003-09-19 | 12,52 | 77.500 | 12,70 | 12,52 | 12,60 | 00:00:00 | | 2003-09-22 | 12,30 | 93.800 | 12,50 | 12,26 | 12,40 | 00:00:00 | | 2003-09-23 | 12,03 | 152.300 | 12,58 | 11,85 | 12,50 | 00:00:00 | | 2003-09-24 | 11,90 | 98.900 | 12,27 | 11,85 | 12,18 | 00:00:00 | | 2003-09-25 | 11,90 | 120.800 | 11,98 | 11,55 | 11,80 | 00:00:00 | | 2003-09-26 | 11,50 | 125.900 | 11,70 | 11,45 | 11,62 | 00:00:00 | | 2003-09-29 | 11,68 | 45.600 | 11,75 | 11,55 | 11,55 | 00:00:00 | | 2003-09-30 | 11,23 | 111.900 | 11,70 | 11,13 | 11,70 | 00:00:00 | | 2003-10-01 | 11,35 | 64.000 | 11,38 | 11,20 | 11,25 | 00:00:00 | | 2003-10-02 | 11,25 | 63.700 | 11,60 | 11,25 | 11,60 | 00:00:00 | | 2003-10-03 | 11,85 | 17.600 | 11,85 | 11,30 | 11,30 | 00:00:00 | | 2003-10-06 | 11,50 | 54.100 | 11,75 | 11,48 | 11,75 | 00:00:00 | | 2003-10-07 | 11,58 | 39.400 | 11,77 | 11,48 | 11,58 | 00:00:00 | | 2003-10-08 | 11,60 | 51.400 | 11,82 | 11,55 | 11,65 | 00:00:00 | | 2003-10-09 | 11,96 | 65.200 | 12,12 | 11,68 | 11,75 | 00:00:00 | | 2003-10-10 | 11,98 | 72.400 | 12,16 | 11,90 | 12,15 | 00:00:00 | | 2003-10-13 | 12,12 | 116.600 | 12,25 | 11,90 | 12,00 | 00:00:00 | | 2003-10-14 | 12,14 | 64.900 | 12,34 | 12,06 | 12,30 | 00:00:00 | | 2003-10-15 | 12,45 | 125.100 | 12,63 | 12,28 | 12,30 | 00:00:00 | | 2003-10-16 | 12,55 | 97.700 | 12,66 | 12,35 | 12,35 | 00:00:00 | | 2003-10-17 | 12,50 | 60.800 | 12,67 | 12,44 | 12,50 | 00:00:00 | | 2003-10-20 | 12,45 | 53.100 | 12,58 | 12,37 | 12,50 | 00:00:00 | | 2003-10-21 | 12,73 | 130.000 | 12,76 | 12,42 | 12,50 | 00:00:00 | | 2003-10-22 | 12,50 | 57.400 | 12,73 | 12,33 | 12,70 | 00:00:00 | | 2003-10-23 | 12,28 | 129.600 | 12,30 | 12,07 | 12,20 | 00:00:00 | | 2003-10-24 | 12,30 | 41.800 | 12,30 | 12,05 | 12,30 | 00:00:00 | | 2003-10-27 | 12,45 | 62.700 | 12,55 | 12,10 | 12,10 | 00:00:00 | | 2003-10-28 | 12,75 | 112.500 | 12,83 | 12,45 | 12,45 | 00:00:00 | | 2003-10-29 | 13,08 | 243.500 | 13,11 | 12,88 | 12,88 | 00:00:00 | | 2003-10-30 | 13,25 | 178.200 | 13,25 | 12,90 | 13,00 | 00:00:00 | | 2003-10-31 | 13,43 | 159.700 | 13,48 | 13,04 | 13,10 | 00:00:00 | | 2003-11-03 | 13,93 | 286.700 | 14,06 | 13,40 | 13,40 | 00:00:00 | | 2003-11-04 | 13,93 | 246.500 | 14,06 | 13,75 | 13,95 | 00:00:00 | | 2003-11-05 | 13,70 | 145.300 | 13,98 | 13,55 | 13,80 | 00:00:00 | | 2003-11-06 | 13,65 | 79.800 | 13,82 | 13,60 | 13,65 | 00:00:00 | | 2003-11-07 | 13,88 | 169.700 | 14,10 | 13,65 | 13,70 | 00:00:00 | | 2003-11-10 | 13,64 | 129.300 | 13,90 | 13,61 | 13,70 | 00:00:00 | | 2003-11-11 | 13,52 | 114.600 | 13,60 | 13,40 | 13,50 | 00:00:00 | | 2003-11-12 | 13,75 | 110.100 | 13,86 | 13,30 | 13,30 | 00:00:00 | | 2003-11-13 | 13,65 | 76.300 | 13,96 | 13,60 | 13,90 | 00:00:00 | | 2003-11-14 | 13,60 | 51.200 | 13,70 | 13,45 | 13,60 | 00:00:00 | | 2003-11-17 | 13,22 | 78.100 | 13,45 | 13,13 | 13,35 | 00:00:00 | | 2003-11-18 | 12,97 | 126.500 | 13,24 | 12,91 | 13,20 | 00:00:00 | | 2003-11-19 | 13,10 | 96.700 | 13,10 | 12,72 | 12,80 | 00:00:00 | | 2003-11-20 | 12,68 | 211.200 | 13,12 | 12,25 | 13,12 | 00:00:00 | | 2003-11-21 | 12,72 | 126.000 | 12,75 | 12,35 | 12,60 | 00:00:00 | | 2003-11-24 | 12,99 | 77.300 | 12,99 | 12,70 | 12,78 | 00:00:00 | | 2003-11-25 | 13,00 | 42.800 | 13,13 | 12,90 | 13,00 | 00:00:00 | | 2003-11-26 | 13,00 | 78.700 | 13,32 | 12,95 | 13,10 | 00:00:00 | | 2003-11-27 | 13,00 | 46.800 | 13,10 | 12,98 | 13,10 | 00:00:00 | | 2003-11-28 | 12,75 | 44.900 | 13,13 | 12,70 | 13,08 | 00:00:00 | | 2003-12-01 | 13,00 | 62.700 | 13,02 | 12,80 | 13,00 | 00:00:00 | | 2003-12-02 | 12,85 | 65.000 | 12,98 | 12,77 | 12,95 | 00:00:00 | | 2003-12-03 | 12,78 | 68.000 | 13,00 | 12,75 | 12,90 | 00:00:00 | | 2003-12-04 | 12,85 | 63.300 | 12,99 | 12,75 | 12,83 | 00:00:00 | | 2003-12-05 | 12,60 | 73.700 | 12,85 | 12,54 | 12,85 | 00:00:00 | | 2003-12-08 | 12,62 | 93.300 | 12,65 | 12,42 | 12,52 | 00:00:00 | | 2003-12-09 | 12,68 | 62.100 | 12,85 | 12,66 | 12,70 | 00:00:00 | | 2003-12-10 | 12,52 | 41.900 | 12,70 | 12,47 | 12,70 | 00:00:00 | | 2003-12-11 | 12,48 | 48.900 | 12,60 | 12,46 | 12,60 | 00:00:00 | | 2003-12-12 | 12,74 | 47.000 | 12,84 | 12,53 | 12,53 | 00:00:00 | | 2003-12-15 | 13,00 | 156.700 | 13,17 | 12,97 | 13,11 | 00:00:00 | | 2003-12-16 | 12,95 | 67.600 | 13,03 | 12,77 | 12,95 | 00:00:00 | | 2003-12-17 | 12,98 | 73.500 | 13,06 | 12,85 | 13,00 | 00:00:00 | | 2003-12-18 | 13,00 | 56.900 | 13,00 | 12,87 | 13,00 | 00:00:00 | | 2003-12-19 | 13,08 | 104.300 | 13,18 | 12,93 | 13,00 | 00:00:00 | | 2003-12-22 | 13,12 | 71.000 | 13,20 | 12,91 | 13,00 | 00:00:00 | | 2003-12-23 | 13,09 | 40.100 | 13,17 | 13,00 | 13,10 | 00:00:00 | | 2003-12-24 | 13,09 | 0 | 13,09 | 13,09 | 13,09 | 00:00:00 | | 2003-12-25 | 13,09 | 0 | 13,09 | 13,09 | 13,09 | 00:00:00 | | 2003-12-26 | 13,09 | 0 | 13,09 | 13,09 | 13,09 | 00:00:00 | | 2003-12-29 | 13,23 | 104.800 | 13,24 | 13,05 | 13,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
