|
 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 | | 2000-04-24 | 23,15 | 0 | 23,15 | 23,15 | 23,15 | 00:00:00 | | 2000-04-25 | 23,58 | 70.100 | 23,60 | 22,90 | 23,25 | 00:00:00 | | 2000-04-26 | 23,60 | 74.400 | 23,70 | 23,15 | 23,50 | 00:00:00 | | 2000-04-27 | 22,95 | 105.200 | 23,75 | 22,80 | 23,65 | 00:00:00 | | 2000-04-28 | 22,95 | 142.400 | 23,11 | 22,65 | 23,00 | 00:00:00 | | 2000-05-01 | 22,95 | 0 | 22,95 | 22,95 | 22,95 | 00:00:00 | | 2000-05-02 | 23,40 | 65.600 | 23,45 | 22,70 | 22,70 | 00:00:00 | | 2000-05-03 | 23,05 | 81.500 | 23,45 | 23,10 | 23,10 | 00:00:00 | | 2000-05-04 | 23,35 | 71.800 | 23,45 | 23,05 | 23,10 | 00:00:00 | | 2000-05-05 | 24,25 | 148.300 | 24,30 | 23,50 | 23,50 | 00:00:00 | | 2000-05-08 | 24,80 | 142.500 | 24,80 | 24,20 | 24,50 | 00:00:00 | | 2000-05-09 | 24,80 | 0 | 24,80 | 24,80 | 24,80 | 00:00:00 | | 2000-05-10 | 25,85 | 713.500 | 26,20 | 24,90 | 24,95 | 00:00:00 | | 2000-05-11 | 26,02 | 1.811.100 | 26,20 | 25,15 | 25,50 | 00:00:00 | | 2000-05-12 | 26,70 | 314.700 | 26,71 | 25,50 | 25,87 | 00:00:00 | | 2000-05-15 | 26,30 | 196.600 | 26,55 | 26,05 | 26,40 | 00:00:00 | | 2000-05-16 | 26,40 | 183.000 | 26,65 | 26,35 | 26,50 | 00:00:00 | | 2000-05-17 | 25,90 | 174.900 | 26,00 | 25,40 | 26,00 | 00:00:00 | | 2000-05-18 | 26,10 | 111.200 | 26,40 | 25,50 | 25,60 | 00:00:00 | | 2000-05-19 | 26,60 | 617.600 | 26,90 | 26,10 | 26,20 | 00:00:00 | | 2000-05-22 | 26,20 | 128.600 | 26,60 | 25,40 | 26,60 | 00:00:00 | | 2000-05-23 | 26,40 | 169.100 | 26,80 | 26,00 | 26,25 | 00:00:00 | | 2000-05-24 | 26,99 | 161.000 | 26,99 | 25,90 | 26,10 | 00:00:00 | | 2000-05-25 | 25,85 | 184.000 | 27,05 | 25,80 | 27,00 | 00:00:00 | | 2000-05-26 | 25,00 | 99.500 | 25,70 | 24,55 | 25,70 | 00:00:00 | | 2000-05-29 | 25,35 | 62.800 | 25,60 | 25,00 | 25,20 | 00:00:00 | | 2000-05-30 | 25,10 | 1.347.100 | 25,55 | 25,05 | 25,20 | 00:00:00 | | 2000-05-31 | 26,30 | 81.200 | 26,40 | 25,50 | 25,50 | 00:00:00 | | 2000-06-01 | 26,70 | 84.400 | 27,00 | 26,00 | 26,30 | 00:00:00 | | 2000-06-02 | 26,20 | 104.300 | 26,60 | 25,80 | 26,20 | 00:00:00 | | 2000-06-05 | 26,40 | 96.200 | 26,45 | 25,70 | 26,30 | 00:00:00 | | 2000-06-06 | 26,40 | 120.800 | 26,90 | 26,10 | 26,20 | 00:00:00 | | 2000-06-07 | 26,10 | 76.200 | 26,50 | 25,90 | 26,30 | 00:00:00 | | 2000-06-08 | 25,50 | 109.200 | 26,05 | 25,10 | 26,00 | 00:00:00 | | 2000-06-09 | 25,50 | 67.400 | 25,80 | 25,40 | 25,65 | 00:00:00 | | 2000-06-12 | 25,45 | 12.500 | 25,65 | 25,45 | 25,60 | 00:00:00 | | 2000-06-13 | 25,55 | 71.200 | 25,60 | 25,05 | 25,10 | 00:00:00 | | 2000-06-14 | 25,00 | 104.600 | 25,60 | 24,50 | 25,60 | 00:00:00 | | 2000-06-15 | 24,25 | 140.600 | 24,80 | 23,80 | 24,80 | 00:00:00 | | 2000-06-16 | 24,20 | 74.800 | 24,45 | 23,90 | 23,90 | 00:00:00 | | 2000-06-19 | 24,20 | 0 | 24,20 | 24,20 | 24,20 | 00:00:00 | | 2000-06-20 | 25,30 | 157.600 | 25,55 | 24,80 | 24,95 | 00:00:00 | | 2000-06-21 | 24,65 | 91.200 | 25,70 | 24,55 | 25,50 | 00:00:00 | | 2000-06-22 | 24,15 | 54.100 | 24,90 | 24,10 | 24,80 | 00:00:00 | | 2000-06-23 | 24,60 | 56.300 | 24,70 | 24,10 | 24,10 | 00:00:00 | | 2000-06-26 | 24,07 | 102.700 | 24,95 | 24,05 | 24,90 | 00:00:00 | | 2000-06-27 | 24,10 | 68.100 | 24,50 | 24,03 | 24,50 | 00:00:00 | | 2000-06-28 | 24,75 | 93.600 | 24,90 | 24,05 | 24,20 | 00:00:00 | | 2000-06-29 | 24,80 | 128.000 | 25,10 | 24,70 | 24,95 | 00:00:00 | | 2000-06-30 | 24,30 | 89.100 | 24,90 | 24,10 | 24,70 | 00:00:00 | | 2000-07-03 | 25,00 | 105.900 | 25,00 | 24,15 | 24,55 | 00:00:00 | | 2000-07-04 | 25,00 | 105.800 | 25,25 | 24,85 | 24,90 | 00:00:00 | | 2000-07-05 | 25,60 | 178.900 | 25,60 | 25,00 | 25,00 | 00:00:00 | | 2000-07-06 | 26,60 | 340.600 | 27,00 | 25,28 | 25,30 | 00:00:00 | | 2000-07-07 | 26,60 | 0 | 26,60 | 26,60 | 26,60 | 00:00:00 | | 2000-07-10 | 26,70 | 159.100 | 26,80 | 26,15 | 26,60 | 00:00:00 | | 2000-07-11 | 26,40 | 144.100 | 26,70 | 25,90 | 26,70 | 00:00:00 | | 2000-07-12 | 26,70 | 113.000 | 26,80 | 26,40 | 26,70 | 00:00:00 | | 2000-07-13 | 27,00 | 304.700 | 27,05 | 26,85 | 26,90 | 00:00:00 | | 2000-07-14 | 27,10 | 170.000 | 27,20 | 26,70 | 27,10 | 00:00:00 | | 2000-07-17 | 27,10 | 192.800 | 27,25 | 27,05 | 27,10 | 00:00:00 | | 2000-07-18 | 26,53 | 328.000 | 27,10 | 26,30 | 27,10 | 00:00:00 | | 2000-07-19 | 27,10 | 153.800 | 27,22 | 26,64 | 26,70 | 00:00:00 | | 2000-07-20 | 27,40 | 154.200 | 27,45 | 26,60 | 26,70 | 00:00:00 | | 2000-07-21 | 27,25 | 335.200 | 27,99 | 27,00 | 27,45 | 00:00:00 | | 2000-07-24 | 27,25 | 0 | 27,25 | 27,25 | 27,25 | 00:00:00 | | 2000-07-25 | 27,00 | 87.800 | 27,15 | 26,55 | 26,90 | 00:00:00 | | 2000-07-26 | 27,05 | 96.200 | 27,15 | 26,30 | 27,00 | 00:00:00 | | 2000-07-27 | 27,05 | 0 | 27,05 | 27,05 | 27,05 | 00:00:00 | | 2000-07-28 | 26,75 | 90.600 | 27,00 | 26,60 | 27,00 | 00:00:00 | | 2000-07-31 | 26,80 | 107.000 | 26,80 | 26,45 | 26,70 | 00:00:00 | | 2000-08-01 | 26,53 | 79.900 | 26,80 | 26,30 | 26,70 | 00:00:00 | | 2000-08-02 | 26,35 | 97.000 | 26,60 | 26,15 | 26,60 | 00:00:00 | | 2000-08-03 | 26,60 | 159.300 | 26,80 | 26,25 | 26,55 | 00:00:00 | | 2000-08-04 | 27,25 | 263.900 | 27,55 | 26,75 | 26,80 | 00:00:00 | | 2000-08-07 | 27,40 | 164.900 | 27,50 | 27,00 | 27,30 | 00:00:00 | | 2000-08-08 | 26,00 | 132.500 | 27,00 | 25,60 | 27,00 | 00:00:00 | | 2000-08-09 | 26,00 | 0 | 26,00 | 26,00 | 26,00 | 00:00:00 | | 2000-08-10 | 25,70 | 178.900 | 26,15 | 25,50 | 25,70 | 00:00:00 | | 2000-08-11 | 25,50 | 149.300 | 25,80 | 24,15 | 25,55 | 00:00:00 | | 2000-08-14 | 25,60 | 83.400 | 25,67 | 25,30 | 25,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
