|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 9,06 | 339.600 | 9,38 | 8,89 | 9,37 | 00:00:00 | | 2004-08-10 | 9,01 | 262.700 | 9,13 | 8,92 | 9,07 | 00:00:00 | | 2004-08-11 | 9,02 | 247.000 | 9,05 | 8,80 | 9,03 | 00:00:00 | | 2004-08-12 | 8,60 | 427.400 | 8,87 | 8,53 | 8,83 | 00:00:00 | | 2004-08-13 | 8,84 | 402.800 | 8,92 | 8,46 | 8,60 | 00:00:00 | | 2004-08-16 | 9,19 | 277.400 | 9,25 | 8,80 | 8,93 | 00:00:00 | | 2004-08-17 | 9,29 | 255.300 | 9,39 | 9,08 | 9,30 | 00:00:00 | | 2004-08-18 | 9,25 | 157.400 | 9,30 | 9,03 | 9,28 | 00:00:00 | | 2004-08-19 | 9,33 | 113.700 | 9,37 | 9,21 | 9,30 | 00:00:00 | | 2004-08-20 | 9,17 | 86.200 | 9,26 | 9,08 | 9,25 | 00:00:00 | | 2004-08-23 | 9,33 | 106.100 | 9,40 | 9,25 | 9,38 | 00:00:00 | | 2004-08-24 | 9,58 | 211.900 | 9,74 | 9,39 | 9,39 | 00:00:00 | | 2004-08-25 | 9,61 | 171.700 | 9,77 | 9,52 | 9,75 | 00:00:00 | | 2004-08-26 | 9,92 | 303.600 | 9,97 | 9,70 | 9,80 | 00:00:00 | | 2004-08-27 | 9,88 | 166.600 | 10,00 | 9,81 | 9,93 | 00:00:00 | | 2004-08-30 | 9,82 | 132.200 | 9,94 | 9,74 | 9,94 | 00:00:00 | | 2004-08-31 | 9,60 | 117.700 | 9,80 | 9,56 | 9,75 | 00:00:00 | | 2004-09-01 | 9,62 | 102.700 | 9,75 | 9,57 | 9,68 | 00:00:00 | | 2004-09-02 | 9,59 | 72.400 | 9,65 | 9,53 | 9,60 | 00:00:00 | | 2004-09-03 | 9,64 | 59.000 | 9,65 | 9,54 | 9,60 | 00:00:00 | | 2004-09-06 | 9,76 | 55.900 | 9,80 | 9,60 | 9,70 | 00:00:00 | | 2004-09-07 | 9,95 | 92.400 | 10,03 | 9,74 | 9,76 | 00:00:00 | | 2004-09-08 | 9,92 | 123.700 | 10,03 | 9,87 | 10,02 | 00:00:00 | | 2004-09-09 | 9,80 | 120.000 | 9,94 | 9,67 | 9,92 | 00:00:00 | | 2004-09-10 | 9,76 | 126.800 | 9,82 | 9,68 | 9,78 | 00:00:00 | | 2004-09-13 | 10,05 | 134.800 | 10,17 | 9,83 | 9,90 | 00:00:00 | | 2004-09-14 | 9,98 | 136.900 | 10,10 | 9,88 | 10,10 | 00:00:00 | | 2004-09-15 | 9,92 | 79.700 | 10,07 | 9,90 | 9,94 | 00:00:00 | | 2004-09-16 | 9,98 | 65.800 | 10,03 | 9,93 | 9,93 | 00:00:00 | | 2004-09-17 | 9,92 | 84.100 | 9,99 | 9,87 | 9,99 | 00:00:00 | | 2004-09-20 | 9,72 | 170.900 | 9,98 | 9,68 | 9,98 | 00:00:00 | | 2004-09-21 | 9,80 | 91.900 | 9,83 | 9,70 | 9,70 | 00:00:00 | | 2004-09-22 | 9,52 | 225.300 | 9,79 | 9,47 | 9,78 | 00:00:00 | | 2004-09-23 | 9,31 | 287.200 | 9,50 | 9,15 | 9,49 | 00:00:00 | | 2004-09-24 | 9,40 | 153.800 | 9,47 | 9,28 | 9,28 | 00:00:00 | | 2004-09-27 | 9,28 | 129.600 | 9,35 | 9,19 | 9,35 | 00:00:00 | | 2004-09-28 | 9,30 | 187.400 | 9,33 | 9,07 | 9,15 | 00:00:00 | | 2004-09-29 | 9,57 | 121.200 | 9,63 | 9,30 | 9,33 | 00:00:00 | | 2004-09-30 | 9,41 | 230.100 | 9,76 | 9,36 | 9,70 | 00:00:00 | | 2004-10-01 | 9,82 | 140.700 | 9,86 | 9,48 | 9,48 | 00:00:00 | | 2004-10-04 | 9,89 | 170.700 | 10,03 | 9,89 | 9,96 | 00:00:00 | | 2004-10-05 | 9,75 | 111.600 | 9,85 | 9,68 | 9,85 | 00:00:00 | | 2004-10-06 | 9,73 | 98.000 | 9,75 | 9,57 | 9,65 | 00:00:00 | | 2004-10-07 | 9,86 | 91.100 | 9,91 | 9,73 | 9,73 | 00:00:00 | | 2004-10-08 | 9,57 | 139.900 | 9,67 | 9,51 | 9,59 | 00:00:00 | | 2004-10-11 | 9,64 | 71.600 | 9,67 | 9,60 | 9,67 | 00:00:00 | | 2004-10-12 | 9,52 | 133.100 | 9,63 | 9,43 | 9,63 | 00:00:00 | | 2004-10-13 | 9,73 | 122.400 | 9,88 | 9,60 | 9,66 | 00:00:00 | | 2004-10-14 | 9,62 | 59.000 | 9,74 | 9,60 | 9,68 | 00:00:00 | | 2004-10-15 | 9,69 | 92.400 | 9,69 | 9,52 | 9,62 | 00:00:00 | | 2004-10-18 | 9,59 | 126.700 | 9,70 | 9,41 | 9,70 | 00:00:00 | | 2004-10-19 | 9,73 | 105.000 | 9,77 | 9,64 | 9,70 | 00:00:00 | | 2004-10-20 | 9,65 | 81.000 | 9,67 | 9,56 | 9,65 | 00:00:00 | | 2004-10-21 | 9,60 | 82.900 | 9,69 | 9,50 | 9,65 | 00:00:00 | | 2004-10-22 | 9,65 | 70.000 | 9,70 | 9,63 | 9,64 | 00:00:00 | | 2004-10-25 | 9,48 | 95.600 | 9,52 | 9,38 | 9,48 | 00:00:00 | | 2004-10-26 | 9,58 | 73.200 | 9,58 | 9,48 | 9,50 | 00:00:00 | | 2004-10-27 | 9,67 | 46.100 | 9,73 | 9,47 | 9,58 | 00:00:00 | | 2004-10-28 | 10,17 | 384.900 | 10,27 | 9,85 | 9,85 | 00:00:00 | | 2004-10-29 | 10,32 | 331.400 | 10,48 | 10,12 | 10,29 | 00:00:00 | | 2004-11-01 | 10,37 | 93.400 | 10,41 | 10,13 | 10,35 | 00:00:00 | | 2004-11-02 | 10,51 | 141.300 | 10,53 | 10,43 | 10,47 | 00:00:00 | | 2004-11-03 | 10,43 | 109.900 | 10,59 | 10,37 | 10,59 | 00:00:00 | | 2004-11-04 | 10,46 | 115.600 | 10,46 | 10,24 | 10,38 | 00:00:00 | | 2004-11-05 | 10,62 | 232.000 | 10,75 | 10,52 | 10,59 | 00:00:00 | | 2004-11-08 | 10,63 | 131.600 | 10,70 | 10,53 | 10,65 | 00:00:00 | | 2004-11-09 | 10,51 | 230.400 | 10,65 | 10,38 | 10,65 | 00:00:00 | | 2004-11-10 | 10,74 | 92.600 | 10,75 | 10,55 | 10,55 | 00:00:00 | | 2004-11-11 | 10,87 | 133.100 | 10,89 | 10,50 | 10,66 | 00:00:00 | | 2004-11-12 | 10,83 | 113.000 | 10,98 | 10,74 | 10,93 | 00:00:00 | | 2004-11-15 | 10,83 | 107.900 | 10,91 | 10,75 | 10,90 | 00:00:00 | | 2004-11-16 | 10,52 | 116.700 | 10,84 | 10,45 | 10,84 | 00:00:00 | | 2004-11-17 | 10,78 | 92.800 | 10,80 | 10,56 | 10,60 | 00:00:00 | | 2004-11-18 | 10,84 | 92.900 | 10,91 | 10,71 | 10,75 | 00:00:00 | | 2004-11-19 | 10,61 | 93.500 | 10,85 | 10,58 | 10,85 | 00:00:00 | | 2004-11-22 | 10,48 | 139.100 | 10,50 | 10,32 | 10,50 | 00:00:00 | | 2004-11-23 | 10,35 | 98.800 | 10,60 | 10,32 | 10,53 | 00:00:00 | | 2004-11-24 | 10,61 | 68.600 | 10,63 | 10,41 | 10,46 | 00:00:00 | | 2004-11-25 | 10,76 | 124.100 | 10,79 | 10,59 | 10,60 | 00:00:00 | | 2004-11-26 | 10,65 | 59.000 | 10,80 | 10,64 | 10,70 | 00:00:00 | | 2004-11-29 | 10,67 | 111.900 | 10,83 | 10,66 | 10,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
