|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 11,18 | 45.100 | 11,19 | 11,05 | 11,18 | 00:00:00 | | 2005-11-01 | 11,28 | 40.100 | 11,37 | 11,14 | 11,14 | 00:00:00 | | 2005-11-02 | 11,60 | 99.700 | 11,63 | 11,28 | 11,28 | 00:00:00 | | 2005-11-03 | 11,67 | 115.300 | 11,76 | 11,60 | 11,60 | 00:00:00 | | 2005-11-04 | 11,66 | 71.100 | 11,74 | 11,64 | 11,68 | 00:00:00 | | 2005-11-07 | 11,80 | 113.200 | 11,88 | 11,60 | 11,60 | 00:00:00 | | 2005-11-08 | 11,72 | 105.500 | 11,92 | 11,59 | 11,80 | 00:00:00 | | 2005-11-09 | 11,89 | 92.600 | 11,90 | 11,61 | 11,64 | 00:00:00 | | 2005-11-10 | 11,50 | 112.700 | 11,70 | 11,34 | 11,70 | 00:00:00 | | 2005-11-11 | 11,51 | 50.500 | 11,58 | 11,40 | 11,58 | 00:00:00 | | 2005-11-14 | 11,47 | 92.700 | 11,58 | 11,46 | 11,52 | 00:00:00 | | 2005-11-15 | 11,50 | 58.800 | 11,59 | 11,46 | 11,49 | 00:00:00 | | 2005-11-16 | 11,47 | 49.100 | 11,52 | 11,40 | 11,46 | 00:00:00 | | 2005-11-17 | 11,40 | 57.900 | 11,54 | 11,38 | 11,48 | 00:00:00 | | 2005-11-18 | 11,38 | 87.000 | 11,54 | 11,38 | 11,42 | 00:00:00 | | 2005-11-21 | 11,33 | 141.200 | 11,36 | 11,13 | 11,34 | 00:00:00 | | 2005-11-22 | 11,45 | 65.300 | 11,46 | 11,30 | 11,33 | 00:00:00 | | 2005-11-23 | 11,52 | 63.600 | 11,57 | 11,43 | 11,47 | 00:00:00 | | 2005-11-24 | 11,51 | 62.800 | 11,61 | 11,50 | 11,52 | 00:00:00 | | 2005-11-25 | 11,54 | 79.900 | 11,62 | 11,49 | 11,50 | 00:00:00 | | 2005-11-28 | 11,45 | 72.000 | 11,61 | 11,40 | 11,50 | 00:00:00 | | 2005-11-29 | 11,46 | 59.800 | 11,54 | 11,35 | 11,35 | 00:00:00 | | 2005-11-30 | 11,37 | 51.900 | 11,49 | 11,32 | 11,42 | 00:00:00 | | 2005-12-01 | 11,44 | 65.000 | 11,51 | 11,39 | 11,40 | 00:00:00 | | 2005-12-02 | 11,57 | 68.100 | 11,62 | 11,49 | 11,52 | 00:00:00 | | 2005-12-05 | 11,60 | 85.900 | 11,66 | 11,55 | 11,55 | 00:00:00 | | 2005-12-06 | 11,75 | 86.200 | 11,79 | 11,58 | 11,58 | 00:00:00 | | 2005-12-07 | 11,75 | 143.900 | 11,89 | 11,70 | 11,70 | 00:00:00 | | 2005-12-08 | 11,93 | 215.000 | 12,09 | 11,60 | 11,60 | 00:00:00 | | 2005-12-09 | 11,89 | 73.100 | 11,99 | 11,82 | 11,95 | 00:00:00 | | 2005-12-12 | 11,82 | 49.300 | 11,95 | 11,81 | 11,90 | 00:00:00 | | 2005-12-13 | 11,78 | 57.600 | 11,84 | 11,69 | 11,82 | 00:00:00 | | 2005-12-14 | 11,68 | 45.300 | 11,74 | 11,66 | 11,71 | 00:00:00 | | 2005-12-15 | 11,84 | 70.400 | 11,94 | 11,68 | 11,68 | 00:00:00 | | 2005-12-16 | 12,01 | 161.300 | 12,09 | 11,92 | 11,92 | 00:00:00 | | 2005-12-19 | 12,01 | 151.100 | 12,17 | 12,01 | 12,05 | 00:00:00 | | 2005-12-20 | 12,14 | 116.400 | 12,18 | 11,98 | 11,98 | 00:00:00 | | 2005-12-21 | 12,14 | 65.800 | 12,17 | 12,00 | 12,12 | 00:00:00 | | 2005-12-22 | 12,17 | 84.200 | 12,19 | 12,08 | 12,11 | 00:00:00 | | 2005-12-23 | 12,15 | 92.300 | 12,22 | 12,13 | 12,17 | 00:00:00 | | 2005-12-26 | 12,15 | 0 | 12,15 | 12,15 | 12,15 | 00:00:00 | | 2005-12-27 | 12,19 | 75.100 | 12,23 | 12,10 | 12,10 | 00:00:00 | | 2005-12-28 | 12,37 | 140.000 | 12,49 | 12,16 | 12,17 | 00:00:00 | | 2005-12-29 | 12,44 | 126.700 | 12,52 | 12,42 | 12,44 | 00:00:00 | | 2005-12-30 | 12,50 | 58.700 | 12,58 | 12,44 | 12,49 | 00:00:00 | | 2006-01-02 | 12,59 | 75.200 | 12,63 | 12,48 | 12,50 | 00:00:00 | | 2006-01-03 | 12,69 | 175.900 | 12,78 | 12,58 | 12,60 | 00:00:00 | | 2006-01-04 | 12,83 | 92.300 | 12,83 | 12,70 | 12,75 | 00:00:00 | | 2006-01-05 | 12,80 | 100.000 | 12,89 | 12,74 | 12,78 | 00:00:00 | | 2006-01-06 | 12,95 | 123.100 | 13,01 | 12,76 | 12,80 | 00:00:00 | | 2006-01-09 | 13,32 | 167.900 | 13,37 | 12,95 | 12,95 | 00:00:00 | | 2006-01-10 | 12,95 | 179.300 | 13,35 | 12,89 | 13,35 | 00:00:00 | | 2006-01-11 | 12,90 | 120.200 | 12,98 | 12,79 | 12,96 | 00:00:00 | | 2006-01-12 | 12,80 | 84.600 | 12,90 | 12,74 | 12,90 | 00:00:00 | | 2006-01-13 | 12,64 | 110.800 | 12,76 | 12,63 | 12,70 | 00:00:00 | | 2006-01-16 | 12,66 | 87.300 | 12,69 | 12,58 | 12,63 | 00:00:00 | | 2006-01-17 | 12,49 | 149.400 | 12,61 | 12,37 | 12,58 | 00:00:00 | | 2006-01-18 | 12,44 | 149.800 | 12,50 | 12,23 | 12,23 | 00:00:00 | | 2006-01-19 | 12,77 | 83.000 | 12,90 | 12,69 | 12,90 | 00:00:00 | | 2006-01-20 | 12,48 | 70.800 | 12,76 | 12,46 | 12,66 | 00:00:00 | | 2006-01-23 | 12,37 | 113.100 | 12,43 | 12,27 | 12,28 | 00:00:00 | | 2006-01-24 | 12,28 | 62.900 | 12,50 | 12,25 | 12,32 | 00:00:00 | | 2006-01-25 | 12,37 | 72.400 | 12,38 | 12,23 | 12,28 | 00:00:00 | | 2006-01-26 | 12,59 | 85.600 | 12,63 | 12,36 | 12,36 | 00:00:00 | | 2006-01-27 | 12,67 | 82.100 | 12,80 | 12,53 | 12,58 | 00:00:00 | | 2006-01-30 | 12,75 | 113.700 | 12,94 | 12,60 | 12,60 | 00:00:00 | | 2006-01-31 | 13,08 | 176.800 | 13,18 | 12,95 | 12,95 | 00:00:00 | | 2006-02-01 | 13,17 | 142.800 | 13,23 | 12,97 | 13,00 | 00:00:00 | | 2006-02-02 | 13,10 | 133.000 | 13,26 | 13,08 | 13,18 | 00:00:00 | | 2006-02-03 | 13,37 | 279.200 | 13,69 | 13,10 | 13,10 | 00:00:00 | | 2006-02-06 | 13,41 | 212.100 | 13,58 | 13,34 | 13,34 | 00:00:00 | | 2006-02-07 | 13,31 | 106.300 | 13,49 | 13,17 | 13,40 | 00:00:00 | | 2006-02-08 | 13,60 | 174.100 | 13,64 | 13,14 | 13,14 | 00:00:00 | | 2006-02-09 | 13,60 | 142.300 | 13,82 | 13,52 | 13,72 | 00:00:00 | | 2006-02-10 | 13,49 | 109.500 | 13,59 | 13,38 | 13,55 | 00:00:00 | | 2006-02-13 | 13,66 | 84.900 | 13,68 | 13,35 | 13,35 | 00:00:00 | | 2006-02-14 | 13,81 | 110.900 | 13,87 | 13,69 | 13,69 | 00:00:00 | | 2006-02-15 | 14,02 | 307.200 | 14,12 | 13,80 | 13,80 | 00:00:00 | | 2006-02-16 | 13,92 | 121.100 | 14,14 | 13,77 | 14,04 | 00:00:00 | | 2006-02-17 | 13,72 | 91.500 | 13,92 | 13,58 | 13,85 | 00:00:00 | | 2006-02-20 | 13,64 | 119.600 | 13,73 | 13,45 | 13,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
