|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 13,23 | 104.800 | 13,24 | 13,05 | 13,07 | 00:00:00 | | 2003-12-30 | 13,25 | 60.300 | 13,31 | 13,22 | 13,25 | 00:00:00 | | 2003-12-31 | 13,25 | 0 | 13,25 | 13,25 | 13,25 | 00:00:00 | | 2004-01-01 | 13,25 | 0 | 13,25 | 13,25 | 13,25 | 00:00:00 | | 2004-01-02 | 13,41 | 84.900 | 13,48 | 13,25 | 13,25 | 00:00:00 | | 2004-01-05 | 13,53 | 123.600 | 13,58 | 13,32 | 13,40 | 00:00:00 | | 2004-01-06 | 13,33 | 78.700 | 13,58 | 13,25 | 13,58 | 00:00:00 | | 2004-01-07 | 14,25 | 415.800 | 14,36 | 13,45 | 13,45 | 00:00:00 | | 2004-01-08 | 14,12 | 170.300 | 14,38 | 14,05 | 14,33 | 00:00:00 | | 2004-01-09 | 14,10 | 101.400 | 14,30 | 14,01 | 14,20 | 00:00:00 | | 2004-01-12 | 14,08 | 149.100 | 14,36 | 13,95 | 14,15 | 00:00:00 | | 2004-01-13 | 14,03 | 69.600 | 14,25 | 14,01 | 14,20 | 00:00:00 | | 2004-01-14 | 14,30 | 85.400 | 14,43 | 14,06 | 14,10 | 00:00:00 | | 2004-01-15 | 14,60 | 142.600 | 14,65 | 14,22 | 14,30 | 00:00:00 | | 2004-01-16 | 14,70 | 100.900 | 14,77 | 14,52 | 14,65 | 00:00:00 | | 2004-01-19 | 14,79 | 94.400 | 14,79 | 14,65 | 14,65 | 00:00:00 | | 2004-01-20 | 15,00 | 199.100 | 15,16 | 14,90 | 14,90 | 00:00:00 | | 2004-01-21 | 14,97 | 112.700 | 15,08 | 14,85 | 14,98 | 00:00:00 | | 2004-01-22 | 15,25 | 149.200 | 15,28 | 14,97 | 15,00 | 00:00:00 | | 2004-01-23 | 14,94 | 117.200 | 15,27 | 14,93 | 15,15 | 00:00:00 | | 2004-01-26 | 14,72 | 120.000 | 15,00 | 14,66 | 15,00 | 00:00:00 | | 2004-01-27 | 14,65 | 75.000 | 14,92 | 14,63 | 14,90 | 00:00:00 | | 2004-01-28 | 14,60 | 212.600 | 14,70 | 14,35 | 14,50 | 00:00:00 | | 2004-01-29 | 14,35 | 144.500 | 14,50 | 14,25 | 14,40 | 00:00:00 | | 2004-01-30 | 14,48 | 60.400 | 14,77 | 14,35 | 14,45 | 00:00:00 | | 2004-02-02 | 14,17 | 282.300 | 14,45 | 13,75 | 14,45 | 00:00:00 | | 2004-02-03 | 13,95 | 152.700 | 14,10 | 13,82 | 14,10 | 00:00:00 | | 2004-02-04 | 13,95 | 112.800 | 14,05 | 13,82 | 13,90 | 00:00:00 | | 2004-02-05 | 14,05 | 64.000 | 14,20 | 13,85 | 13,98 | 00:00:00 | | 2004-02-06 | 14,25 | 132.200 | 14,30 | 14,05 | 14,05 | 00:00:00 | | 2004-02-09 | 14,64 | 130.200 | 14,79 | 14,38 | 14,40 | 00:00:00 | | 2004-02-10 | 14,75 | 80.800 | 14,79 | 14,57 | 14,75 | 00:00:00 | | 2004-02-11 | 14,66 | 68.200 | 14,68 | 14,50 | 14,58 | 00:00:00 | | 2004-02-12 | 14,76 | 78.500 | 14,76 | 14,61 | 14,70 | 00:00:00 | | 2004-02-13 | 14,45 | 79.500 | 14,75 | 14,43 | 14,73 | 00:00:00 | | 2004-02-16 | 14,62 | 49.100 | 14,64 | 14,43 | 14,48 | 00:00:00 | | 2004-02-17 | 14,70 | 59.300 | 14,75 | 14,58 | 14,65 | 00:00:00 | | 2004-02-18 | 15,12 | 189.600 | 15,20 | 14,68 | 14,76 | 00:00:00 | | 2004-02-19 | 15,10 | 118.100 | 15,19 | 15,01 | 15,10 | 00:00:00 | | 2004-02-20 | 14,78 | 82.100 | 15,07 | 14,73 | 15,05 | 00:00:00 | | 2004-02-23 | 14,65 | 49.400 | 14,95 | 14,52 | 14,95 | 00:00:00 | | 2004-02-24 | 14,35 | 108.500 | 14,70 | 14,15 | 14,55 | 00:00:00 | | 2004-02-25 | 14,23 | 77.200 | 14,50 | 14,12 | 14,15 | 00:00:00 | | 2004-02-26 | 14,35 | 88.900 | 14,35 | 14,12 | 14,20 | 00:00:00 | | 2004-02-27 | 14,40 | 67.800 | 14,48 | 14,27 | 14,40 | 00:00:00 | | 2004-03-01 | 14,33 | 71.600 | 14,50 | 14,22 | 14,48 | 00:00:00 | | 2004-03-02 | 14,54 | 70.200 | 14,63 | 14,40 | 14,43 | 00:00:00 | | 2004-03-03 | 14,58 | 123.300 | 14,73 | 14,50 | 14,50 | 00:00:00 | | 2004-03-04 | 14,80 | 87.500 | 14,85 | 14,65 | 14,65 | 00:00:00 | | 2004-03-05 | 14,70 | 88.600 | 14,83 | 14,63 | 14,77 | 00:00:00 | | 2004-03-08 | 14,70 | 87.100 | 14,93 | 14,70 | 14,75 | 00:00:00 | | 2004-03-09 | 14,60 | 90.300 | 14,80 | 14,50 | 14,60 | 00:00:00 | | 2004-03-10 | 14,41 | 72.300 | 14,65 | 14,38 | 14,58 | 00:00:00 | | 2004-03-11 | 13,98 | 292.800 | 14,28 | 13,53 | 14,10 | 00:00:00 | | 2004-03-12 | 13,74 | 567.200 | 13,76 | 13,00 | 13,25 | 00:00:00 | | 2004-03-15 | 13,30 | 210.500 | 13,68 | 13,25 | 13,60 | 00:00:00 | | 2004-03-16 | 13,28 | 147.800 | 13,50 | 13,10 | 13,25 | 00:00:00 | | 2004-03-17 | 13,67 | 70.700 | 13,67 | 13,40 | 13,50 | 00:00:00 | | 2004-03-18 | 13,01 | 96.900 | 13,63 | 13,01 | 13,55 | 00:00:00 | | 2004-03-19 | 12,80 | 150.300 | 13,30 | 12,77 | 13,30 | 00:00:00 | | 2004-03-22 | 12,34 | 238.500 | 12,87 | 12,28 | 12,87 | 00:00:00 | | 2004-03-23 | 12,45 | 108.100 | 12,70 | 12,45 | 12,45 | 00:00:00 | | 2004-03-24 | 12,55 | 69.900 | 12,72 | 12,45 | 12,52 | 00:00:00 | | 2004-03-25 | 13,02 | 97.500 | 13,02 | 12,30 | 12,50 | 00:00:00 | | 2004-03-26 | 13,12 | 105.000 | 13,52 | 13,10 | 13,30 | 00:00:00 | | 2004-03-29 | 13,45 | 51.300 | 13,50 | 13,22 | 13,25 | 00:00:00 | | 2004-03-30 | 13,43 | 57.100 | 13,50 | 13,30 | 13,50 | 00:00:00 | | 2004-03-31 | 13,30 | 59.800 | 13,59 | 13,20 | 13,52 | 00:00:00 | | 2004-04-01 | 13,65 | 78.600 | 13,85 | 13,38 | 13,38 | 00:00:00 | | 2004-04-02 | 14,05 | 124.500 | 14,12 | 13,58 | 13,85 | 00:00:00 | | 2004-04-05 | 14,15 | 104.500 | 14,26 | 14,03 | 14,07 | 00:00:00 | | 2004-04-06 | 13,93 | 68.700 | 14,25 | 13,88 | 14,20 | 00:00:00 | | 2004-04-07 | 13,90 | 95.500 | 14,08 | 13,85 | 13,85 | 00:00:00 | | 2004-04-08 | 14,06 | 135.100 | 14,30 | 14,03 | 14,10 | 00:00:00 | | 2004-04-09 | 14,06 | 0 | 14,06 | 14,06 | 14,06 | 00:00:00 | | 2004-04-12 | 14,06 | 0 | 14,06 | 14,06 | 14,06 | 00:00:00 | | 2004-04-13 | 14,15 | 79.000 | 14,32 | 14,15 | 14,20 | 00:00:00 | | 2004-04-14 | 14,00 | 52.800 | 14,10 | 13,77 | 14,10 | 00:00:00 | | 2004-04-15 | 13,70 | 62.000 | 14,15 | 13,65 | 13,90 | 00:00:00 | | 2004-04-16 | 13,88 | 29.900 | 13,90 | 13,75 | 13,75 | 00:00:00 | | 2004-04-19 | 13,70 | 47.200 | 13,78 | 13,62 | 13,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
