|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-03-09 | 15,03 | 81.300 | 15,26 | 14,70 | 14,70 | 00:00:00 | | 2011-03-10 | 15,02 | 30.600 | 15,02 | 14,78 | 15,00 | 00:00:00 | | 2011-03-11 | 14,90 | 39.300 | 15,00 | 14,64 | 14,80 | 00:00:00 | | 2011-03-14 | 14,90 | 51.200 | 15,00 | 14,72 | 14,85 | 00:00:00 | | 2011-03-15 | 14,02 | 165.600 | 14,56 | 13,85 | 14,50 | 00:00:00 | | 2011-03-16 | 13,60 | 111.800 | 14,20 | 13,56 | 14,20 | 00:00:00 | | 2011-03-17 | 13,75 | 78.000 | 13,85 | 13,43 | 13,65 | 00:00:00 | | 2011-03-18 | 13,87 | 92.700 | 14,07 | 13,73 | 13,90 | 00:00:00 | | 2011-03-21 | 14,38 | 45.900 | 14,38 | 14,17 | 14,20 | 00:00:00 | | 2011-03-22 | 14,35 | 28.400 | 14,52 | 14,21 | 14,35 | 00:00:00 | | 2011-03-23 | 14,30 | 10.100 | 14,39 | 14,10 | 14,21 | 00:00:00 | | 2011-03-24 | 14,73 | 23.000 | 14,73 | 14,25 | 14,25 | 00:00:00 | | 2011-03-25 | 14,79 | 22.500 | 14,83 | 14,55 | 14,83 | 00:00:00 | | 2011-03-28 | 14,81 | 15.300 | 14,94 | 14,69 | 14,70 | 00:00:00 | | 2011-03-29 | 15,05 | 27.700 | 15,05 | 14,77 | 14,84 | 00:00:00 | | 2011-03-30 | 15,17 | 13.900 | 15,19 | 14,97 | 15,10 | 00:00:00 | | 2011-03-31 | 15,04 | 36.000 | 15,16 | 14,81 | 15,13 | 00:00:00 | | 2011-04-01 | 14,98 | 26.900 | 15,05 | 14,85 | 15,05 | 00:00:00 | | 2011-04-04 | 14,86 | 24.700 | 15,15 | 14,83 | 15,15 | 00:00:00 | | 2011-04-05 | 14,75 | 49.400 | 14,85 | 14,56 | 14,85 | 00:00:00 | | 2011-04-06 | 14,96 | 17.200 | 15,02 | 14,66 | 14,83 | 00:00:00 | | 2011-04-07 | 14,81 | 28.700 | 15,06 | 14,78 | 14,94 | 00:00:00 | | 2011-04-08 | 14,73 | 15.400 | 14,89 | 14,60 | 14,89 | 00:00:00 | | 2011-04-11 | 14,51 | 22.100 | 14,74 | 14,48 | 14,69 | 00:00:00 | | 2011-04-12 | 14,85 | 21.900 | 14,93 | 14,44 | 14,50 | 00:00:00 | | 2011-04-13 | 15,00 | 33.700 | 15,12 | 14,85 | 14,95 | 00:00:00 | | 2011-04-14 | 15,08 | 49.300 | 15,19 | 14,81 | 15,00 | 00:00:00 | | 2011-04-15 | 14,96 | 8.400 | 15,10 | 14,94 | 15,10 | 00:00:00 | | 2011-04-18 | 14,72 | 15.400 | 15,01 | 14,62 | 15,00 | 00:00:00 | | 2011-04-19 | 14,70 | 9.600 | 14,85 | 14,63 | 14,70 | 00:00:00 | | 2011-04-20 | 14,94 | 15.900 | 15,08 | 14,85 | 14,85 | 00:00:00 | | 2011-04-21 | 14,94 | 38.900 | 15,05 | 14,83 | 15,05 | 00:00:00 | | 2011-04-26 | 15,08 | 33.700 | 15,16 | 14,91 | 14,99 | 00:00:00 | | 2011-04-27 | 15,40 | 48.500 | 15,55 | 15,20 | 15,20 | 00:00:00 | | 2011-04-28 | 15,38 | 72.400 | 15,60 | 15,30 | 15,60 | 00:00:00 | | 2011-04-29 | 15,35 | 34.700 | 15,36 | 15,17 | 15,35 | 00:00:00 | | 2011-05-02 | 15,29 | 88.100 | 15,67 | 15,20 | 15,55 | 00:00:00 | | 2011-05-03 | 15,26 | 48.800 | 15,32 | 15,11 | 15,28 | 00:00:00 | | 2011-05-04 | 14,47 | 119.100 | 14,69 | 14,40 | 14,65 | 00:00:00 | | 2011-05-05 | 14,69 | 17.400 | 14,71 | 14,24 | 14,50 | 00:00:00 | | 2011-05-06 | 15,16 | 91.500 | 15,53 | 14,95 | 14,95 | 00:00:00 | | 2011-05-09 | 15,09 | 79.100 | 15,20 | 14,99 | 15,17 | 00:00:00 | | 2011-05-10 | 15,21 | 18.900 | 15,35 | 15,14 | 15,15 | 00:00:00 | | 2011-05-11 | 15,16 | 29.100 | 15,44 | 15,14 | 15,23 | 00:00:00 | | 2011-05-12 | 15,65 | 71.500 | 15,65 | 15,25 | 15,26 | 00:00:00 | | 2011-05-13 | 15,54 | 28.800 | 15,78 | 15,49 | 15,67 | 00:00:00 | | 2011-05-16 | 15,59 | 20.600 | 15,74 | 15,34 | 15,40 | 00:00:00 | | 2011-05-17 | 15,51 | 20.000 | 15,76 | 15,51 | 15,65 | 00:00:00 | | 2011-05-18 | 15,55 | 5.100 | 15,70 | 15,40 | 15,70 | 00:00:00 | | 2011-05-19 | 15,69 | 21.700 | 15,76 | 15,51 | 15,57 | 00:00:00 | | 2011-05-20 | 15,56 | 15.700 | 15,74 | 15,51 | 15,60 | 00:00:00 | | 2011-05-23 | 15,09 | 36.300 | 15,09 | 14,88 | 15,07 | 00:00:00 | | 2011-05-24 | 14,85 | 30.300 | 15,09 | 14,72 | 15,09 | 00:00:00 | | 2011-05-25 | 15,03 | 30.700 | 15,03 | 14,61 | 14,61 | 00:00:00 | | 2011-05-26 | 15,06 | 16.600 | 15,16 | 14,85 | 15,10 | 00:00:00 | | 2011-05-27 | 15,04 | 13.900 | 15,10 | 14,85 | 15,05 | 00:00:00 | | 2011-05-30 | 15,14 | 12.300 | 15,16 | 14,95 | 15,09 | 00:00:00 | | 2011-05-31 | 15,10 | 42.600 | 15,25 | 15,06 | 15,10 | 00:00:00 | | 2011-06-01 | 15,02 | 10.900 | 15,20 | 15,02 | 15,18 | 00:00:00 | | 2011-06-02 | 14,81 | 7.900 | 14,97 | 14,70 | 14,97 | 00:00:00 | | 2011-06-03 | 14,68 | 23.500 | 14,84 | 14,50 | 14,84 | 00:00:00 | | 2011-06-06 | 14,48 | 18.000 | 14,70 | 14,41 | 14,70 | 00:00:00 | | 2011-06-07 | 14,41 | 12.100 | 14,53 | 14,37 | 14,53 | 00:00:00 | | 2011-06-08 | 14,15 | 28.000 | 14,37 | 14,03 | 14,37 | 00:00:00 | | 2011-06-09 | 14,11 | 39.300 | 14,16 | 13,91 | 14,10 | 00:00:00 | | 2011-06-10 | 13,94 | 12.800 | 14,15 | 13,84 | 14,13 | 00:00:00 | | 2011-06-13 | 13,93 | 7.000 | 14,01 | 13,89 | 13,99 | 00:00:00 | | 2011-06-14 | 14,19 | 26.500 | 14,19 | 13,98 | 13,98 | 00:00:00 | | 2011-06-15 | 13,89 | 22.400 | 14,19 | 13,71 | 14,19 | 00:00:00 | | 2011-06-16 | 13,94 | 22.600 | 14,01 | 13,84 | 13,92 | 00:00:00 | | 2011-06-17 | 14,02 | 15.000 | 14,10 | 13,88 | 13,91 | 00:00:00 | | 2011-06-20 | 14,15 | 21.600 | 14,19 | 13,80 | 14,05 | 00:00:00 | | 2011-06-21 | 14,41 | 13.000 | 14,44 | 14,13 | 14,19 | 00:00:00 | | 2011-06-22 | 14,43 | 11.000 | 14,50 | 14,38 | 14,38 | 00:00:00 | | 2011-06-23 | 14,56 | 13.200 | 14,56 | 14,25 | 14,43 | 00:00:00 | | 2011-06-24 | 14,75 | 41.600 | 14,98 | 14,53 | 14,53 | 00:00:00 | | 2011-06-27 | 14,69 | 10.100 | 14,81 | 14,61 | 14,72 | 00:00:00 | | 2011-06-28 | 14,89 | 9.100 | 14,95 | 14,74 | 14,86 | 00:00:00 | | 2011-06-29 | 15,00 | 60.100 | 15,16 | 14,85 | 14,96 | 00:00:00 | | 2011-06-30 | 14,98 | 31.300 | 15,09 | 14,80 | 15,02 | 00:00:00 | | 2011-07-01 | 15,24 | 30.100 | 15,24 | 14,95 | 14,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
