Bolsa ES - Histórico de Cotizaciones de DT.LUFTHANSA N [LHA.F]

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 2024-05-06
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-10-04	10,89	21.400	11,00	10,89	10,94	00:00:00
2012-10-05	10,94	15.500	11,04	10,90	10,91	00:00:00
2012-10-08	10,80	18.000	10,94	10,78	10,86	00:00:00
2012-10-09	10,73	10.200	10,82	10,69	10,79	00:00:00
2012-10-10	10,62	12.200	10,76	10,60	10,71	00:00:00
2012-10-11	10,79	7.800	10,88	10,57	10,57	00:00:00
2012-10-12	10,74	9.700	10,91	10,72	10,80	00:00:00
2012-10-15	10,81	54.500	10,84	10,71	10,73	00:00:00
2012-10-16	10,90	10.100	10,95	10,72	10,79	00:00:00
2012-10-17	10,96	42.000	11,06	10,91	10,94	00:00:00
2012-10-18	11,35	59.100	11,45	11,07	11,07	00:00:00
2012-10-19	11,21	16.200	11,35	11,18	11,22	00:00:00
2012-10-22	11,03	24.400	11,22	11,03	11,20	00:00:00
2012-10-23	10,81	23.900	11,14	10,72	11,12	00:00:00
2012-10-25	10,78	6.600	10,92	10,63	10,63	00:00:00
2012-10-26	10,82	13.900	10,86	10,61	10,70	00:00:00
2012-10-29	10,81	11.200	10,86	10,75	10,80	00:00:00
2012-10-30	10,98	10.900	11,00	10,81	10,81	00:00:00
2012-10-31	11,70	141.300	11,85	11,18	11,18	00:00:00
2012-11-01	11,94	87.000	12,13	11,67	11,67	00:00:00
2012-11-02	12,24	74.800	12,32	12,00	12,02	00:00:00
2012-11-05	12,15	50.500	12,40	12,01	12,21	00:00:00
2012-11-06	12,52	58.300	12,61	12,19	12,19	00:00:00
2012-11-07	12,31	44.300	12,76	12,18	12,52	00:00:00
2012-11-08	12,12	34.400	12,36	12,09	12,27	00:00:00
2012-11-09	12,20	16.100	12,35	12,15	12,17	00:00:00
2012-11-12	12,36	19.900	12,50	12,23	12,23	00:00:00
2012-11-13	12,51	35.600	12,59	12,34	12,38	00:00:00
2012-11-14	12,49	31.700	12,66	12,47	12,49	00:00:00
2012-11-15	11,80	56.100	12,47	11,80	12,47	00:00:00
2012-11-16	11,70	26.700	11,88	11,61	11,80	00:00:00
2012-11-19	11,90	13.900	12,01	11,73	11,73	00:00:00
2012-11-20	11,93	9.700	12,02	11,82	11,87	00:00:00
2012-11-21	11,92	14.700	12,14	11,90	11,90	00:00:00
2012-11-22	12,40	37.000	12,50	11,95	11,95	00:00:00
2012-11-23	12,53	38.500	12,68	12,43	12,47	00:00:00
2012-11-26	12,91	45.600	12,95	12,50	12,52	00:00:00
2012-11-27	12,81	34.100	13,16	12,77	12,98	00:00:00
2012-11-28	12,82	14.400	12,85	12,59	12,80	00:00:00
2012-11-29	12,96	11.200	13,03	12,84	12,85	00:00:00
2012-11-30	12,74	22.900	12,97	12,74	12,89	00:00:00
2012-12-03	12,80	9.000	12,93	12,74	12,77	00:00:00
2012-12-04	13,20	48.300	13,34	12,78	12,78	00:00:00
2012-12-05	13,37	30.100	13,45	13,25	13,26	00:00:00
2012-12-06	13,48	35.700	13,64	13,39	13,41	00:00:00
2012-12-07	13,38	34.200	13,54	13,16	13,54	00:00:00
2012-12-10	13,14	25.100	13,30	13,09	13,27	00:00:00
2012-12-11	13,36	24.700	13,43	13,10	13,15	00:00:00
2012-12-12	13,64	59.800	13,78	13,35	13,35	00:00:00
2012-12-13	13,75	32.300	13,90	13,60	13,63	00:00:00
2012-12-14	13,73	27.600	13,80	13,68	13,73	00:00:00
2012-12-17	14,02	70.300	14,05	13,73	13,74	00:00:00
2012-12-18	14,32	45.400	14,40	14,05	14,06	00:00:00
2012-12-19	14,36	39.400	14,43	14,28	14,35	00:00:00
2012-12-20	14,36	52.500	14,45	14,33	14,33	00:00:00
2012-12-21	14,44	53.700	14,48	14,15	14,15	00:00:00
2012-12-24	14,44	0	14,44	14,44	14,44	00:00:00
2012-12-25	14,44	0	14,44	14,44	14,44	00:00:00
2012-12-26	14,44	0	14,44	14,44	14,44	00:00:00
2012-12-27	14,23	56.900	14,41	14,22	14,34	00:00:00
2012-12-28	14,27	29.700	14,37	14,25	14,28	00:00:00
2012-12-31	14,27	0	14,27	14,27	14,27	00:00:00
2013-01-01	14,27	0	14,27	14,27	14,27	00:00:00
2013-01-02	14,79	77.700	14,98	14,35	14,40	00:00:00
2013-01-03	14,90	39.400	14,97	14,70	14,77	00:00:00
2013-01-04	14,91	38.500	14,98	14,82	14,90	00:00:00
2013-01-07	15,01	49.200	15,05	14,85	14,86	00:00:00
2013-01-08	14,62	24.100	15,00	14,57	14,94	00:00:00
2013-01-09	14,74	22.800	14,95	14,70	14,73	00:00:00
2013-01-10	14,65	31.600	14,94	14,62	14,76	00:00:00
2013-01-11	14,44	73.800	14,75	14,23	14,75	00:00:00
2013-01-14	14,55	45.700	14,76	14,37	14,37	00:00:00
2013-01-15	14,24	50.100	14,51	14,11	14,43	00:00:00
2013-01-16	14,35	15.500	14,40	14,25	14,25	00:00:00
2013-01-17	14,65	16.900	14,73	14,32	14,35	00:00:00
2013-01-18	14,43	8.600	14,70	14,41	14,70	00:00:00
2013-01-21	14,97	63.500	15,00	14,45	14,51	00:00:00
2013-01-22	14,85	34.600	15,03	14,79	15,00	00:00:00
2013-01-23	14,81	13.300	14,90	14,68	14,89	00:00:00
2013-01-24	15,07	35.900	15,14	14,77	14,79	00:00:00
2013-01-25	15,26	33.600	15,27	15,05	15,05	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 > >>