|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 13,64 | 119.600 | 13,73 | 13,45 | 13,60 | 00:00:00 | | 2006-02-21 | 13,59 | 118.000 | 13,78 | 13,50 | 13,62 | 00:00:00 | | 2006-02-22 | 13,86 | 87.000 | 13,87 | 13,61 | 13,64 | 00:00:00 | | 2006-02-23 | 13,89 | 75.500 | 13,93 | 13,77 | 13,79 | 00:00:00 | | 2006-02-24 | 13,93 | 99.200 | 13,99 | 13,83 | 13,85 | 00:00:00 | | 2006-02-27 | 13,91 | 69.800 | 13,96 | 13,84 | 13,89 | 00:00:00 | | 2006-02-28 | 13,81 | 146.800 | 14,07 | 13,78 | 13,92 | 00:00:00 | | 2006-03-01 | 14,04 | 75.700 | 14,08 | 13,80 | 13,80 | 00:00:00 | | 2006-03-02 | 13,85 | 88.200 | 14,08 | 13,80 | 14,05 | 00:00:00 | | 2006-03-03 | 13,76 | 67.000 | 13,99 | 13,66 | 13,88 | 00:00:00 | | 2006-03-06 | 13,85 | 41.200 | 13,93 | 13,73 | 13,89 | 00:00:00 | | 2006-03-07 | 13,75 | 57.000 | 13,83 | 13,64 | 13,68 | 00:00:00 | | 2006-03-08 | 13,53 | 109.400 | 13,87 | 13,41 | 13,80 | 00:00:00 | | 2006-03-09 | 13,69 | 62.600 | 13,82 | 13,64 | 13,66 | 00:00:00 | | 2006-03-10 | 13,85 | 54.200 | 13,89 | 13,68 | 13,68 | 00:00:00 | | 2006-03-13 | 13,74 | 79.400 | 13,91 | 13,68 | 13,85 | 00:00:00 | | 2006-03-14 | 13,72 | 40.700 | 13,74 | 13,51 | 13,63 | 00:00:00 | | 2006-03-15 | 13,78 | 49.700 | 13,82 | 13,69 | 13,69 | 00:00:00 | | 2006-03-16 | 13,72 | 48.300 | 13,82 | 13,62 | 13,78 | 00:00:00 | | 2006-03-17 | 13,72 | 47.000 | 13,83 | 13,62 | 13,72 | 00:00:00 | | 2006-03-20 | 13,66 | 45.100 | 13,79 | 13,62 | 13,72 | 00:00:00 | | 2006-03-21 | 13,82 | 64.700 | 13,87 | 13,68 | 13,69 | 00:00:00 | | 2006-03-22 | 13,77 | 58.900 | 13,84 | 13,67 | 13,76 | 00:00:00 | | 2006-03-23 | 14,43 | 434.000 | 14,66 | 13,81 | 13,90 | 00:00:00 | | 2006-03-24 | 14,52 | 141.700 | 14,56 | 14,36 | 14,49 | 00:00:00 | | 2006-03-27 | 14,52 | 0 | 14,52 | 14,52 | 14,52 | 00:00:00 | | 2006-03-28 | 14,44 | 90.900 | 14,60 | 14,30 | 14,30 | 00:00:00 | | 2006-03-29 | 14,60 | 64.100 | 14,60 | 14,32 | 14,40 | 00:00:00 | | 2006-03-30 | 14,57 | 96.100 | 14,74 | 14,56 | 14,56 | 00:00:00 | | 2006-03-31 | 14,76 | 68.300 | 14,79 | 14,58 | 14,58 | 00:00:00 | | 2006-04-03 | 14,88 | 69.000 | 14,88 | 14,70 | 14,70 | 00:00:00 | | 2006-04-04 | 14,99 | 137.700 | 15,04 | 14,78 | 14,85 | 00:00:00 | | 2006-04-05 | 14,78 | 89.800 | 14,90 | 14,68 | 14,86 | 00:00:00 | | 2006-04-06 | 14,77 | 51.700 | 14,84 | 14,72 | 14,78 | 00:00:00 | | 2006-04-07 | 14,66 | 48.200 | 14,84 | 14,66 | 14,75 | 00:00:00 | | 2006-04-10 | 14,80 | 58.300 | 14,82 | 14,62 | 14,66 | 00:00:00 | | 2006-04-11 | 14,28 | 93.200 | 14,79 | 14,26 | 14,72 | 00:00:00 | | 2006-04-12 | 14,22 | 127.500 | 14,34 | 14,04 | 14,28 | 00:00:00 | | 2006-04-13 | 14,22 | 49.100 | 14,37 | 14,14 | 14,20 | 00:00:00 | | 2006-04-14 | 14,22 | 0 | 14,22 | 14,22 | 14,22 | 00:00:00 | | 2006-04-17 | 14,22 | 0 | 14,22 | 14,22 | 14,22 | 00:00:00 | | 2006-04-18 | 14,29 | 69.000 | 14,37 | 14,08 | 14,29 | 00:00:00 | | 2006-04-19 | 14,44 | 50.900 | 14,48 | 14,27 | 14,37 | 00:00:00 | | 2006-04-20 | 14,47 | 72.800 | 14,59 | 14,23 | 14,42 | 00:00:00 | | 2006-04-21 | 14,28 | 53.600 | 14,60 | 14,25 | 14,50 | 00:00:00 | | 2006-04-24 | 14,46 | 56.100 | 14,52 | 14,25 | 14,30 | 00:00:00 | | 2006-04-25 | 14,52 | 54.400 | 14,66 | 14,49 | 14,54 | 00:00:00 | | 2006-04-26 | 14,62 | 43.500 | 14,63 | 14,50 | 14,50 | 00:00:00 | | 2006-04-27 | 14,69 | 68.300 | 14,79 | 14,49 | 14,54 | 00:00:00 | | 2006-04-28 | 14,59 | 51.300 | 14,79 | 14,57 | 14,73 | 00:00:00 | | 2006-05-01 | 14,59 | 0 | 14,59 | 14,59 | 14,59 | 00:00:00 | | 2006-05-02 | 14,77 | 63.500 | 14,89 | 14,52 | 14,52 | 00:00:00 | | 2006-05-03 | 14,46 | 47.400 | 14,80 | 14,41 | 14,80 | 00:00:00 | | 2006-05-04 | 14,71 | 55.300 | 14,73 | 14,32 | 14,46 | 00:00:00 | | 2006-05-05 | 14,70 | 52.800 | 14,75 | 14,48 | 14,72 | 00:00:00 | | 2006-05-08 | 14,76 | 69.800 | 14,79 | 14,63 | 14,73 | 00:00:00 | | 2006-05-09 | 15,09 | 250.500 | 15,29 | 14,74 | 14,74 | 00:00:00 | | 2006-05-10 | 14,99 | 172.300 | 15,12 | 14,82 | 15,01 | 00:00:00 | | 2006-05-11 | 14,76 | 120.600 | 15,05 | 14,76 | 15,05 | 00:00:00 | | 2006-05-12 | 14,46 | 99.300 | 14,87 | 14,45 | 14,75 | 00:00:00 | | 2006-05-15 | 14,40 | 155.200 | 14,40 | 14,23 | 14,33 | 00:00:00 | | 2006-05-16 | 14,48 | 95.600 | 14,63 | 14,38 | 14,40 | 00:00:00 | | 2006-05-17 | 14,30 | 148.700 | 14,79 | 14,22 | 14,50 | 00:00:00 | | 2006-05-18 | 13,42 | 343.100 | 14,01 | 13,19 | 13,85 | 00:00:00 | | 2006-05-19 | 13,63 | 83.900 | 13,70 | 13,37 | 13,37 | 00:00:00 | | 2006-05-22 | 13,27 | 156.600 | 13,70 | 13,27 | 13,70 | 00:00:00 | | 2006-05-23 | 13,49 | 125.100 | 13,73 | 13,36 | 13,36 | 00:00:00 | | 2006-05-24 | 13,03 | 176.500 | 13,41 | 12,96 | 13,25 | 00:00:00 | | 2006-05-25 | 13,70 | 40.600 | 14,00 | 13,15 | 13,20 | 00:00:00 | | 2006-05-26 | 13,57 | 53.500 | 13,74 | 13,41 | 13,74 | 00:00:00 | | 2006-05-29 | 13,61 | 57.500 | 13,65 | 13,44 | 13,51 | 00:00:00 | | 2006-05-30 | 13,39 | 65.700 | 13,68 | 13,35 | 13,50 | 00:00:00 | | 2006-05-31 | 13,60 | 64.200 | 13,76 | 13,07 | 13,07 | 00:00:00 | | 2006-06-01 | 13,61 | 44.000 | 13,65 | 13,46 | 13,46 | 00:00:00 | | 2006-06-02 | 13,81 | 35.000 | 13,94 | 13,66 | 13,66 | 00:00:00 | | 2006-06-05 | 13,75 | 9.500 | 13,85 | 13,57 | 13,70 | 00:00:00 | | 2006-06-06 | 13,50 | 69.100 | 13,73 | 13,47 | 13,47 | 00:00:00 | | 2006-06-07 | 13,68 | 52.800 | 13,72 | 13,50 | 13,50 | 00:00:00 | | 2006-06-08 | 13,53 | 92.300 | 13,75 | 13,34 | 13,34 | 00:00:00 | | 2006-06-09 | 13,76 | 58.800 | 13,89 | 13,64 | 13,70 | 00:00:00 | | 2006-06-12 | 13,82 | 53.200 | 13,91 | 13,77 | 13,78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
