|
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 | 2004-04-19 | 13,70 | 47.200 | 13,78 | 13,62 | 13,78 | 00:00:00 | 2004-04-20 | 13,85 | 78.400 | 14,02 | 13,70 | 13,80 | 00:00:00 | 2004-04-21 | 13,78 | 59.500 | 13,95 | 13,67 | 13,70 | 00:00:00 | 2004-04-22 | 13,95 | 55.900 | 14,00 | 13,75 | 13,78 | 00:00:00 | 2004-04-23 | 14,00 | 46.100 | 14,13 | 13,87 | 14,05 | 00:00:00 | 2004-04-26 | 13,90 | 71.300 | 14,03 | 13,83 | 13,95 | 00:00:00 | 2004-04-27 | 13,93 | 51.300 | 13,97 | 13,80 | 13,88 | 00:00:00 | 2004-04-28 | 13,68 | 35.900 | 13,95 | 13,65 | 13,90 | 00:00:00 | 2004-04-29 | 13,23 | 97.000 | 13,61 | 13,23 | 13,61 | 00:00:00 | 2004-04-30 | 13,37 | 50.700 | 13,50 | 13,25 | 13,25 | 00:00:00 | 2004-05-03 | 13,47 | 57.600 | 13,49 | 13,14 | 13,30 | 00:00:00 | 2004-05-04 | 13,24 | 36.400 | 13,50 | 13,16 | 13,45 | 00:00:00 | 2004-05-05 | 12,88 | 144.000 | 13,15 | 12,61 | 13,15 | 00:00:00 | 2004-05-06 | 12,40 | 144.400 | 12,90 | 12,15 | 12,90 | 00:00:00 | 2004-05-07 | 12,68 | 87.000 | 12,80 | 12,43 | 12,45 | 00:00:00 | 2004-05-10 | 12,27 | 134.500 | 12,47 | 12,15 | 12,45 | 00:00:00 | 2004-05-11 | 12,62 | 137.700 | 12,70 | 12,45 | 12,55 | 00:00:00 | 2004-05-12 | 12,04 | 187.300 | 12,45 | 11,90 | 12,45 | 00:00:00 | 2004-05-13 | 12,22 | 105.800 | 12,33 | 12,05 | 12,10 | 00:00:00 | 2004-05-14 | 12,05 | 107.400 | 12,18 | 11,91 | 12,18 | 00:00:00 | 2004-05-17 | 11,96 | 84.300 | 11,98 | 11,65 | 11,90 | 00:00:00 | 2004-05-18 | 12,03 | 76.800 | 12,17 | 11,65 | 12,00 | 00:00:00 | 2004-05-19 | 12,58 | 66.000 | 12,64 | 12,30 | 12,30 | 00:00:00 | 2004-05-20 | 12,15 | 57.000 | 12,40 | 12,07 | 12,40 | 00:00:00 | 2004-05-21 | 12,10 | 81.500 | 12,38 | 11,95 | 12,25 | 00:00:00 | 2004-05-24 | 11,53 | 394.800 | 11,65 | 11,28 | 11,50 | 00:00:00 | 2004-05-25 | 11,49 | 172.900 | 11,49 | 11,26 | 11,44 | 00:00:00 | 2004-05-26 | 11,56 | 127.900 | 11,70 | 11,45 | 11,70 | 00:00:00 | 2004-05-27 | 11,60 | 107.900 | 11,72 | 11,50 | 11,65 | 00:00:00 | 2004-05-28 | 11,70 | 127.100 | 11,77 | 11,60 | 11,75 | 00:00:00 | 2004-05-31 | 11,62 | 24.400 | 11,70 | 11,58 | 11,70 | 00:00:00 | 2004-06-01 | 11,62 | 89.300 | 11,62 | 11,45 | 11,55 | 00:00:00 | 2004-06-02 | 11,68 | 96.800 | 11,72 | 11,53 | 11,60 | 00:00:00 | 2004-06-03 | 11,43 | 95.200 | 11,43 | 11,23 | 11,35 | 00:00:00 | 2004-06-04 | 11,40 | 115.900 | 11,41 | 11,27 | 11,40 | 00:00:00 | 2004-06-07 | 11,39 | 143.700 | 11,65 | 11,36 | 11,65 | 00:00:00 | 2004-06-08 | 11,54 | 137.700 | 11,59 | 11,37 | 11,45 | 00:00:00 | 2004-06-09 | 11,60 | 130.800 | 11,70 | 11,52 | 11,55 | 00:00:00 | 2004-06-10 | 11,51 | 47.000 | 11,60 | 11,46 | 11,60 | 00:00:00 | 2004-06-11 | 11,36 | 100.700 | 11,49 | 11,31 | 11,45 | 00:00:00 | 2004-06-14 | 10,87 | 273.100 | 11,32 | 10,84 | 11,30 | 00:00:00 | 2004-06-15 | 11,12 | 147.000 | 11,12 | 10,92 | 10,92 | 00:00:00 | 2004-06-16 | 11,23 | 91.900 | 11,32 | 11,15 | 11,18 | 00:00:00 | 2004-06-17 | 11,14 | 110.900 | 11,25 | 11,03 | 11,25 | 00:00:00 | 2004-06-18 | 11,11 | 81.300 | 11,16 | 11,03 | 11,10 | 00:00:00 | 2004-06-21 | 11,06 | 150.600 | 11,25 | 11,00 | 11,25 | 00:00:00 | 2004-06-22 | 10,83 | 125.700 | 11,02 | 10,63 | 11,00 | 00:00:00 | 2004-06-23 | 10,68 | 118.700 | 10,79 | 10,61 | 10,79 | 00:00:00 | 2004-06-24 | 10,79 | 108.500 | 10,94 | 10,75 | 10,80 | 00:00:00 | 2004-06-25 | 10,71 | 120.800 | 10,81 | 10,65 | 10,80 | 00:00:00 | 2004-06-28 | 11,00 | 101.300 | 11,09 | 10,78 | 10,80 | 00:00:00 | 2004-06-29 | 11,25 | 97.900 | 11,28 | 10,94 | 10,97 | 00:00:00 | 2004-06-30 | 11,21 | 119.800 | 11,46 | 11,20 | 11,25 | 00:00:00 | 2004-07-01 | 11,13 | 71.900 | 11,31 | 11,13 | 11,30 | 00:00:00 | 2004-07-02 | 11,00 | 83.200 | 11,13 | 10,90 | 11,10 | 00:00:00 | 2004-07-05 | 10,96 | 35.800 | 11,07 | 10,94 | 11,02 | 00:00:00 | 2004-07-06 | 10,83 | 57.300 | 11,05 | 10,81 | 11,05 | 00:00:00 | 2004-07-07 | 10,85 | 32.200 | 10,96 | 10,82 | 10,83 | 00:00:00 | 2004-07-08 | 10,63 | 92.100 | 10,80 | 10,51 | 10,80 | 00:00:00 | 2004-07-09 | 10,56 | 84.200 | 10,72 | 10,46 | 10,55 | 00:00:00 | 2004-07-12 | 10,55 | 69.900 | 10,66 | 10,52 | 10,53 | 00:00:00 | 2004-07-13 | 10,54 | 77.900 | 10,65 | 10,50 | 10,60 | 00:00:00 | 2004-07-14 | 10,40 | 153.400 | 10,47 | 10,22 | 10,47 | 00:00:00 | 2004-07-15 | 10,15 | 113.800 | 10,35 | 10,08 | 10,35 | 00:00:00 | 2004-07-16 | 10,04 | 103.600 | 10,18 | 10,01 | 10,11 | 00:00:00 | 2004-07-19 | 10,00 | 125.500 | 10,11 | 9,98 | 10,05 | 00:00:00 | 2004-07-20 | 10,05 | 114.300 | 10,13 | 9,91 | 9,99 | 00:00:00 | 2004-07-21 | 10,11 | 119.700 | 10,28 | 10,09 | 10,18 | 00:00:00 | 2004-07-22 | 9,99 | 140.800 | 10,03 | 9,88 | 10,00 | 00:00:00 | 2004-07-23 | 9,83 | 133.200 | 10,05 | 9,82 | 10,05 | 00:00:00 | 2004-07-26 | 9,76 | 142.500 | 9,95 | 9,76 | 9,87 | 00:00:00 | 2004-07-27 | 9,86 | 133.700 | 9,86 | 9,76 | 9,84 | 00:00:00 | 2004-07-28 | 9,67 | 146.800 | 9,90 | 9,60 | 9,90 | 00:00:00 | 2004-07-29 | 9,97 | 87.100 | 9,98 | 9,71 | 9,72 | 00:00:00 | 2004-07-30 | 9,83 | 111.100 | 10,02 | 9,81 | 10,00 | 00:00:00 | 2004-08-02 | 9,59 | 214.800 | 9,85 | 9,38 | 9,85 | 00:00:00 | 2004-08-03 | 9,78 | 129.600 | 9,83 | 9,58 | 9,67 | 00:00:00 | 2004-08-04 | 9,46 | 174.300 | 9,70 | 9,32 | 9,70 | 00:00:00 | 2004-08-05 | 9,55 | 104.700 | 9,73 | 9,54 | 9,55 | 00:00:00 | 2004-08-06 | 9,30 | 215.000 | 9,43 | 9,17 | 9,40 | 00:00:00 | 2004-08-09 | 9,06 | 339.600 | 9,38 | 8,89 | 9,37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|