|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 11,07 | 84.600 | 11,17 | 10,97 | 11,17 | 00:00:00 | | 2005-03-22 | 11,19 | 89.400 | 11,23 | 11,00 | 11,08 | 00:00:00 | | 2005-03-23 | 11,12 | 230.800 | 11,34 | 10,67 | 11,02 | 00:00:00 | | 2005-03-24 | 11,23 | 133.400 | 11,37 | 11,01 | 11,07 | 00:00:00 | | 2005-03-25 | 11,23 | 0 | 11,23 | 11,23 | 11,23 | 00:00:00 | | 2005-03-28 | 11,23 | 0 | 11,23 | 11,23 | 11,23 | 00:00:00 | | 2005-03-29 | 11,19 | 73.700 | 11,26 | 11,14 | 11,20 | 00:00:00 | | 2005-03-30 | 11,20 | 111.100 | 11,20 | 10,92 | 10,95 | 00:00:00 | | 2005-03-31 | 11,12 | 79.900 | 11,31 | 11,08 | 11,22 | 00:00:00 | | 2005-04-01 | 11,06 | 91.800 | 11,15 | 10,99 | 11,03 | 00:00:00 | | 2005-04-04 | 11,03 | 75.400 | 11,10 | 10,96 | 11,06 | 00:00:00 | | 2005-04-05 | 10,99 | 66.500 | 11,12 | 10,94 | 11,11 | 00:00:00 | | 2005-04-06 | 11,00 | 90.500 | 11,05 | 10,96 | 11,04 | 00:00:00 | | 2005-04-07 | 11,06 | 58.800 | 11,07 | 10,93 | 10,99 | 00:00:00 | | 2005-04-08 | 11,16 | 82.200 | 11,23 | 11,10 | 11,14 | 00:00:00 | | 2005-04-11 | 11,13 | 58.500 | 11,17 | 11,05 | 11,14 | 00:00:00 | | 2005-04-12 | 11,10 | 53.000 | 11,11 | 11,04 | 11,07 | 00:00:00 | | 2005-04-13 | 11,22 | 68.700 | 11,24 | 11,15 | 11,17 | 00:00:00 | | 2005-04-14 | 11,05 | 87.900 | 11,16 | 11,03 | 11,15 | 00:00:00 | | 2005-04-15 | 10,80 | 135.600 | 11,00 | 10,72 | 11,00 | 00:00:00 | | 2005-04-18 | 10,57 | 251.600 | 10,67 | 10,34 | 10,52 | 00:00:00 | | 2005-04-19 | 10,51 | 108.400 | 10,65 | 10,45 | 10,60 | 00:00:00 | | 2005-04-20 | 10,30 | 121.600 | 10,57 | 10,18 | 10,56 | 00:00:00 | | 2005-04-21 | 10,35 | 95.600 | 10,39 | 10,23 | 10,30 | 00:00:00 | | 2005-04-22 | 10,26 | 80.900 | 10,40 | 10,22 | 10,39 | 00:00:00 | | 2005-04-25 | 10,31 | 57.100 | 10,39 | 10,23 | 10,28 | 00:00:00 | | 2005-04-26 | 10,31 | 53.600 | 10,35 | 10,26 | 10,32 | 00:00:00 | | 2005-04-27 | 10,26 | 79.900 | 10,32 | 10,16 | 10,28 | 00:00:00 | | 2005-04-28 | 10,04 | 246.900 | 10,35 | 9,88 | 10,32 | 00:00:00 | | 2005-04-29 | 9,99 | 96.600 | 10,07 | 9,96 | 10,02 | 00:00:00 | | 2005-05-02 | 10,17 | 91.100 | 10,20 | 10,07 | 10,12 | 00:00:00 | | 2005-05-03 | 10,16 | 55.700 | 10,21 | 10,10 | 10,17 | 00:00:00 | | 2005-05-04 | 10,14 | 45.500 | 10,23 | 10,04 | 10,17 | 00:00:00 | | 2005-05-05 | 10,21 | 10.600 | 10,24 | 10,15 | 10,19 | 00:00:00 | | 2005-05-06 | 10,22 | 58.800 | 10,26 | 10,16 | 10,24 | 00:00:00 | | 2005-05-09 | 10,20 | 74.600 | 10,33 | 10,19 | 10,30 | 00:00:00 | | 2005-05-10 | 10,12 | 125.700 | 10,26 | 10,01 | 10,22 | 00:00:00 | | 2005-05-11 | 10,21 | 64.600 | 10,30 | 10,12 | 10,19 | 00:00:00 | | 2005-05-12 | 10,43 | 105.800 | 10,45 | 10,24 | 10,27 | 00:00:00 | | 2005-05-13 | 10,48 | 99.200 | 10,49 | 10,39 | 10,42 | 00:00:00 | | 2005-05-16 | 10,49 | 17.300 | 10,53 | 10,45 | 10,50 | 00:00:00 | | 2005-05-17 | 10,46 | 44.400 | 10,58 | 10,43 | 10,54 | 00:00:00 | | 2005-05-18 | 10,56 | 57.300 | 10,57 | 10,44 | 10,46 | 00:00:00 | | 2005-05-19 | 10,63 | 88.400 | 10,64 | 10,54 | 10,57 | 00:00:00 | | 2005-05-20 | 10,58 | 83.500 | 10,64 | 10,53 | 10,64 | 00:00:00 | | 2005-05-23 | 10,57 | 153.800 | 10,67 | 10,53 | 10,67 | 00:00:00 | | 2005-05-24 | 10,57 | 110.700 | 10,58 | 10,43 | 10,58 | 00:00:00 | | 2005-05-25 | 10,55 | 114.700 | 10,56 | 10,43 | 10,51 | 00:00:00 | | 2005-05-26 | 10,32 | 56.100 | 10,34 | 10,20 | 10,24 | 00:00:00 | | 2005-05-27 | 10,30 | 86.000 | 10,35 | 10,26 | 10,35 | 00:00:00 | | 2005-05-30 | 10,29 | 93.800 | 10,33 | 10,16 | 10,33 | 00:00:00 | | 2005-05-31 | 10,26 | 73.400 | 10,30 | 10,21 | 10,25 | 00:00:00 | | 2005-06-01 | 10,37 | 69.200 | 10,37 | 10,22 | 10,29 | 00:00:00 | | 2005-06-02 | 10,29 | 74.400 | 10,34 | 10,26 | 10,27 | 00:00:00 | | 2005-06-03 | 10,25 | 83.300 | 10,39 | 10,23 | 10,32 | 00:00:00 | | 2005-06-06 | 10,27 | 67.500 | 10,29 | 10,21 | 10,26 | 00:00:00 | | 2005-06-07 | 10,40 | 68.600 | 10,41 | 10,27 | 10,28 | 00:00:00 | | 2005-06-08 | 10,36 | 103.000 | 10,41 | 10,32 | 10,36 | 00:00:00 | | 2005-06-09 | 10,32 | 51.700 | 10,40 | 10,31 | 10,36 | 00:00:00 | | 2005-06-10 | 10,35 | 91.000 | 10,43 | 10,34 | 10,34 | 00:00:00 | | 2005-06-13 | 10,37 | 72.700 | 10,41 | 10,31 | 10,40 | 00:00:00 | | 2005-06-14 | 10,31 | 75.100 | 10,35 | 10,21 | 10,31 | 00:00:00 | | 2005-06-15 | 10,29 | 94.800 | 10,42 | 10,23 | 10,29 | 00:00:00 | | 2005-06-16 | 10,36 | 73.600 | 10,41 | 10,29 | 10,31 | 00:00:00 | | 2005-06-17 | 10,46 | 142.300 | 10,51 | 10,36 | 10,38 | 00:00:00 | | 2005-06-20 | 10,34 | 86.800 | 10,46 | 10,31 | 10,46 | 00:00:00 | | 2005-06-21 | 10,36 | 77.600 | 10,40 | 10,31 | 10,32 | 00:00:00 | | 2005-06-22 | 10,36 | 71.300 | 10,38 | 10,31 | 10,35 | 00:00:00 | | 2005-06-23 | 10,31 | 73.900 | 10,37 | 10,27 | 10,34 | 00:00:00 | | 2005-06-24 | 10,15 | 163.300 | 10,21 | 10,11 | 10,20 | 00:00:00 | | 2005-06-27 | 9,97 | 221.600 | 10,14 | 9,96 | 10,10 | 00:00:00 | | 2005-06-28 | 10,13 | 82.600 | 10,13 | 9,98 | 10,02 | 00:00:00 | | 2005-06-29 | 10,23 | 100.700 | 10,31 | 10,17 | 10,20 | 00:00:00 | | 2005-06-30 | 10,18 | 83.700 | 10,21 | 10,11 | 10,20 | 00:00:00 | | 2005-07-01 | 10,18 | 80.600 | 10,28 | 10,16 | 10,19 | 00:00:00 | | 2005-07-04 | 10,24 | 65.500 | 10,27 | 10,14 | 10,20 | 00:00:00 | | 2005-07-05 | 10,19 | 85.000 | 10,27 | 10,18 | 10,20 | 00:00:00 | | 2005-07-06 | 10,17 | 99.200 | 10,29 | 10,14 | 10,19 | 00:00:00 | | 2005-07-07 | 9,97 | 538.800 | 10,14 | 9,78 | 10,13 | 00:00:00 | | 2005-07-08 | 10,14 | 102.300 | 10,16 | 10,01 | 10,05 | 00:00:00 | | 2005-07-11 | 10,28 | 148.600 | 10,29 | 10,20 | 10,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
