|
 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 | | 2005-07-11 | 10,28 | 148.600 | 10,29 | 10,20 | 10,20 | 00:00:00 | | 2005-07-12 | 10,28 | 113.600 | 10,34 | 10,26 | 10,27 | 00:00:00 | | 2005-07-13 | 10,32 | 116.100 | 10,35 | 10,23 | 10,28 | 00:00:00 | | 2005-07-14 | 10,46 | 108.000 | 10,48 | 10,34 | 10,36 | 00:00:00 | | 2005-07-15 | 10,37 | 140.700 | 10,62 | 10,37 | 10,49 | 00:00:00 | | 2005-07-18 | 10,47 | 70.300 | 10,50 | 10,42 | 10,42 | 00:00:00 | | 2005-07-19 | 10,49 | 89.500 | 10,53 | 10,45 | 10,45 | 00:00:00 | | 2005-07-20 | 10,52 | 117.300 | 10,59 | 10,45 | 10,49 | 00:00:00 | | 2005-07-21 | 10,57 | 203.000 | 10,63 | 10,46 | 10,54 | 00:00:00 | | 2005-07-22 | 10,56 | 105.900 | 10,59 | 10,50 | 10,51 | 00:00:00 | | 2005-07-25 | 10,44 | 144.300 | 10,54 | 10,38 | 10,48 | 00:00:00 | | 2005-07-26 | 10,39 | 72.700 | 10,45 | 10,37 | 10,37 | 00:00:00 | | 2005-07-27 | 10,40 | 69.900 | 10,43 | 10,36 | 10,36 | 00:00:00 | | 2005-07-28 | 10,38 | 83.600 | 10,45 | 10,37 | 10,43 | 00:00:00 | | 2005-07-29 | 10,34 | 138.800 | 10,48 | 10,33 | 10,48 | 00:00:00 | | 2005-08-01 | 10,35 | 93.800 | 10,37 | 10,31 | 10,32 | 00:00:00 | | 2005-08-02 | 10,40 | 124.800 | 10,43 | 10,28 | 10,35 | 00:00:00 | | 2005-08-03 | 10,38 | 87.600 | 10,45 | 10,36 | 10,44 | 00:00:00 | | 2005-08-04 | 10,39 | 99.200 | 10,57 | 10,39 | 10,40 | 00:00:00 | | 2005-08-05 | 10,50 | 120.100 | 10,63 | 10,40 | 10,40 | 00:00:00 | | 2005-08-08 | 10,68 | 146.000 | 10,74 | 10,54 | 10,54 | 00:00:00 | | 2005-08-09 | 10,95 | 297.800 | 11,00 | 10,68 | 10,68 | 00:00:00 | | 2005-08-10 | 11,19 | 407.500 | 11,31 | 10,98 | 11,13 | 00:00:00 | | 2005-08-11 | 11,18 | 177.500 | 11,24 | 11,13 | 11,15 | 00:00:00 | | 2005-08-12 | 11,13 | 186.300 | 11,32 | 11,13 | 11,20 | 00:00:00 | | 2005-08-15 | 11,10 | 133.800 | 11,18 | 11,07 | 11,08 | 00:00:00 | | 2005-08-16 | 11,05 | 106.500 | 11,24 | 11,03 | 11,12 | 00:00:00 | | 2005-08-17 | 11,01 | 112.000 | 11,07 | 10,92 | 11,00 | 00:00:00 | | 2005-08-18 | 11,04 | 56.700 | 11,12 | 11,01 | 11,08 | 00:00:00 | | 2005-08-19 | 11,06 | 40.400 | 11,14 | 11,00 | 11,00 | 00:00:00 | | 2005-08-22 | 11,08 | 98.500 | 11,13 | 10,95 | 10,96 | 00:00:00 | | 2005-08-23 | 11,08 | 66.600 | 11,09 | 10,94 | 11,06 | 00:00:00 | | 2005-08-24 | 10,98 | 45.500 | 11,03 | 10,93 | 11,03 | 00:00:00 | | 2005-08-25 | 10,87 | 64.000 | 10,95 | 10,85 | 10,94 | 00:00:00 | | 2005-08-26 | 10,76 | 92.100 | 10,91 | 10,70 | 10,90 | 00:00:00 | | 2005-08-29 | 10,75 | 68.200 | 10,75 | 10,63 | 10,63 | 00:00:00 | | 2005-08-30 | 10,71 | 50.800 | 10,84 | 10,70 | 10,78 | 00:00:00 | | 2005-08-31 | 10,80 | 44.100 | 10,87 | 10,70 | 10,70 | 00:00:00 | | 2005-09-01 | 10,77 | 68.900 | 10,87 | 10,68 | 10,84 | 00:00:00 | | 2005-09-02 | 10,85 | 63.500 | 10,88 | 10,63 | 10,63 | 00:00:00 | | 2005-09-05 | 10,95 | 77.100 | 10,95 | 10,77 | 10,77 | 00:00:00 | | 2005-09-06 | 11,06 | 79.300 | 11,09 | 10,93 | 10,95 | 00:00:00 | | 2005-09-07 | 11,13 | 71.600 | 11,16 | 11,06 | 11,07 | 00:00:00 | | 2005-09-08 | 11,13 | 96.900 | 11,18 | 11,08 | 11,15 | 00:00:00 | | 2005-09-09 | 11,19 | 116.200 | 11,21 | 10,97 | 11,00 | 00:00:00 | | 2005-09-12 | 11,24 | 106.000 | 11,26 | 11,17 | 11,20 | 00:00:00 | | 2005-09-13 | 11,12 | 94.800 | 11,24 | 11,07 | 11,20 | 00:00:00 | | 2005-09-14 | 11,14 | 60.900 | 11,18 | 11,08 | 11,16 | 00:00:00 | | 2005-09-15 | 11,06 | 73.600 | 11,14 | 11,00 | 11,11 | 00:00:00 | | 2005-09-16 | 11,06 | 101.000 | 11,14 | 11,03 | 11,03 | 00:00:00 | | 2005-09-19 | 10,91 | 162.500 | 11,04 | 10,84 | 10,84 | 00:00:00 | | 2005-09-20 | 11,08 | 66.500 | 11,09 | 10,93 | 10,95 | 00:00:00 | | 2005-09-21 | 10,84 | 50.100 | 11,03 | 10,81 | 10,96 | 00:00:00 | | 2005-09-22 | 10,74 | 61.000 | 10,83 | 10,72 | 10,83 | 00:00:00 | | 2005-09-23 | 10,93 | 53.700 | 10,94 | 10,77 | 10,77 | 00:00:00 | | 2005-09-26 | 11,03 | 68.100 | 11,09 | 10,97 | 11,00 | 00:00:00 | | 2005-09-27 | 11,06 | 52.300 | 11,08 | 10,99 | 11,02 | 00:00:00 | | 2005-09-28 | 11,09 | 63.200 | 11,11 | 11,01 | 11,10 | 00:00:00 | | 2005-09-29 | 11,09 | 104.800 | 11,10 | 11,00 | 11,10 | 00:00:00 | | 2005-09-30 | 11,04 | 57.800 | 11,13 | 11,00 | 11,13 | 00:00:00 | | 2005-10-03 | 11,15 | 27.100 | 11,20 | 10,96 | 11,03 | 00:00:00 | | 2005-10-04 | 11,43 | 135.100 | 11,48 | 11,11 | 11,15 | 00:00:00 | | 2005-10-05 | 11,30 | 122.800 | 11,39 | 11,28 | 11,30 | 00:00:00 | | 2005-10-06 | 11,28 | 68.000 | 11,29 | 11,10 | 11,17 | 00:00:00 | | 2005-10-07 | 11,31 | 53.200 | 11,42 | 11,17 | 11,19 | 00:00:00 | | 2005-10-10 | 11,38 | 81.700 | 11,46 | 11,35 | 11,36 | 00:00:00 | | 2005-10-11 | 11,74 | 252.400 | 11,90 | 11,36 | 11,36 | 00:00:00 | | 2005-10-12 | 11,55 | 94.900 | 11,75 | 11,55 | 11,71 | 00:00:00 | | 2005-10-13 | 11,46 | 59.700 | 11,66 | 11,45 | 11,50 | 00:00:00 | | 2005-10-14 | 11,45 | 75.400 | 11,59 | 11,39 | 11,48 | 00:00:00 | | 2005-10-17 | 11,59 | 51.400 | 11,64 | 11,45 | 11,46 | 00:00:00 | | 2005-10-18 | 11,53 | 96.700 | 11,75 | 11,51 | 11,63 | 00:00:00 | | 2005-10-19 | 11,29 | 97.500 | 11,44 | 11,08 | 11,44 | 00:00:00 | | 2005-10-20 | 11,13 | 69.800 | 11,36 | 11,05 | 11,31 | 00:00:00 | | 2005-10-21 | 11,07 | 111.500 | 11,22 | 10,98 | 11,05 | 00:00:00 | | 2005-10-24 | 11,19 | 41.500 | 11,20 | 11,05 | 11,10 | 00:00:00 | | 2005-10-25 | 11,27 | 71.300 | 11,33 | 11,19 | 11,28 | 00:00:00 | | 2005-10-26 | 11,29 | 27.700 | 11,35 | 11,20 | 11,30 | 00:00:00 | | 2005-10-27 | 11,00 | 68.200 | 11,25 | 10,93 | 11,16 | 00:00:00 | | 2005-10-28 | 10,99 | 86.300 | 11,07 | 10,78 | 10,97 | 00:00:00 | | 2005-10-31 | 11,18 | 45.100 | 11,19 | 11,05 | 11,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
