|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-29 | 14,43 | 17.600 | 14,52 | 14,20 | 14,36 | 00:00:00 | | 2013-10-30 | 14,59 | 37.100 | 14,70 | 14,40 | 14,41 | 00:00:00 | | 2013-11-11 | 14,69 | 37.500 | 14,78 | 14,48 | 14,52 | 00:00:00 | | 2013-11-14 | 14,86 | 30.100 | 14,98 | 14,73 | 14,73 | 00:00:00 | | 2013-11-15 | 15,10 | 58.700 | 15,27 | 14,84 | 14,88 | 00:00:00 | | 2013-11-18 | 15,35 | 40.500 | 15,49 | 15,06 | 15,22 | 00:00:00 | | 2013-11-19 | 15,35 | 28.500 | 15,44 | 15,22 | 15,26 | 00:00:00 | | 2013-11-20 | 15,49 | 18.000 | 15,50 | 15,27 | 15,30 | 00:00:00 | | 2013-11-21 | 15,79 | 64.500 | 15,79 | 15,25 | 15,40 | 00:00:00 | | 2013-11-22 | 15,70 | 33.800 | 15,80 | 15,55 | 15,71 | 00:00:00 | | 2013-11-26 | 15,88 | 28.500 | 16,07 | 15,78 | 15,99 | 00:00:00 | | 2013-11-27 | 15,89 | 29.200 | 16,08 | 15,77 | 15,91 | 00:00:00 | | 2013-12-05 | 15,32 | 39.800 | 15,50 | 15,28 | 15,35 | 00:00:00 | | 2013-12-06 | 15,40 | 10.900 | 15,40 | 15,17 | 15,35 | 00:00:00 | | 2013-12-09 | 15,33 | 36.900 | 15,52 | 15,30 | 15,37 | 00:00:00 | | 2013-12-10 | 15,30 | 13.700 | 15,46 | 15,17 | 15,40 | 00:00:00 | | 2013-12-11 | 15,20 | 10.300 | 15,36 | 15,20 | 15,27 | 00:00:00 | | 2013-12-13 | 15,04 | 20.200 | 15,12 | 14,98 | 15,03 | 00:00:00 | | 2013-12-19 | 15,36 | 28.600 | 15,52 | 15,21 | 15,40 | 00:00:00 | | 2013-12-20 | 15,32 | 12.900 | 15,48 | 15,28 | 15,40 | 00:00:00 | | 2013-12-23 | 15,28 | 38.300 | 15,40 | 15,24 | 15,30 | 00:00:00 | | 2013-12-24 | 15,28 | 0 | 15,28 | 15,28 | 15,28 | 00:00:00 | | 2013-12-25 | 15,28 | 0 | 15,28 | 15,28 | 15,28 | 00:00:00 | | 2013-12-26 | 15,28 | 0 | 15,28 | 15,28 | 15,28 | 00:00:00 | | 2013-12-27 | 15,32 | 24.000 | 15,37 | 15,27 | 15,29 | 00:00:00 | | 2013-12-30 | 15,47 | 9.000 | 15,48 | 15,31 | 15,35 | 00:00:00 | | 2013-12-31 | 15,47 | 0 | 15,47 | 15,47 | 15,47 | 00:00:00 | | 2014-01-01 | 15,47 | 0 | 15,47 | 15,47 | 15,47 | 00:00:00 | | 2014-01-02 | 15,18 | 32.300 | 15,50 | 15,07 | 15,38 | 00:00:00 | | 2014-01-03 | 15,37 | 15.700 | 15,40 | 15,10 | 15,11 | 00:00:00 | | 2014-01-06 | 15,22 | 20.000 | 15,39 | 15,10 | 15,32 | 00:00:00 | | 2014-01-20 | 18,11 | 46.800 | 18,35 | 18,05 | 18,35 | 00:00:00 | | 2014-01-23 | 17,99 | 45.300 | 18,43 | 17,95 | 18,24 | 00:00:00 | | 2014-01-24 | 17,40 | 85.600 | 18,11 | 17,30 | 18,02 | 00:00:00 | | 2014-01-27 | 17,72 | 45.700 | 17,85 | 17,08 | 17,10 | 00:00:00 | | 2014-02-03 | 17,10 | 38.400 | 17,72 | 17,00 | 17,53 | 00:00:00 | | 2014-02-10 | 17,64 | 21.100 | 17,85 | 17,55 | 17,85 | 00:00:00 | | 2014-02-13 | 18,09 | 23.300 | 18,10 | 17,76 | 18,01 | 00:00:00 | | 2014-02-14 | 18,12 | 15.300 | 18,25 | 18,07 | 18,11 | 00:00:00 | | 2014-02-20 | 18,38 | 40.200 | 18,39 | 18,10 | 18,30 | 00:00:00 | | 2014-02-21 | 18,35 | 11.900 | 18,45 | 18,20 | 18,32 | 00:00:00 | | 2014-02-26 | 18,92 | 23.100 | 19,03 | 18,91 | 18,99 | 00:00:00 | | 2014-02-27 | 18,87 | 18.500 | 19,10 | 18,74 | 18,89 | 00:00:00 | | 2014-03-03 | 17,81 | 54.100 | 18,50 | 17,67 | 18,49 | 00:00:00 | | 2014-03-06 | 18,17 | 20.800 | 18,81 | 18,17 | 18,58 | 00:00:00 | | 2014-03-07 | 18,02 | 20.400 | 18,48 | 18,00 | 18,22 | 00:00:00 | | 2014-03-10 | 17,90 | 15.000 | 18,21 | 17,79 | 17,87 | 00:00:00 | | 2014-03-11 | 18,13 | 11.900 | 18,30 | 17,96 | 18,08 | 00:00:00 | | 2014-03-12 | 17,89 | 11.700 | 18,28 | 17,80 | 18,28 | 00:00:00 | | 2014-03-18 | 19,03 | 26.100 | 19,15 | 18,78 | 18,91 | 00:00:00 | | 2014-03-19 | 19,38 | 46.700 | 19,70 | 18,87 | 19,00 | 00:00:00 | | 2014-03-20 | 19,42 | 15.200 | 19,55 | 19,19 | 19,54 | 00:00:00 | | 2014-03-21 | 19,17 | 32.300 | 19,76 | 19,11 | 19,43 | 00:00:00 | | 2014-03-24 | 18,83 | 45.500 | 19,25 | 18,70 | 19,11 | 00:00:00 | | 2014-03-31 | 19,06 | 12.900 | 19,12 | 18,95 | 19,05 | 00:00:00 | | 2014-04-01 | 19,35 | 13.000 | 19,37 | 18,94 | 19,06 | 00:00:00 | | 2014-04-02 | 19,64 | 18.700 | 19,73 | 19,35 | 19,35 | 00:00:00 | | 2014-04-03 | 19,56 | 12.600 | 19,70 | 19,43 | 19,52 | 00:00:00 | | 2014-04-04 | 20,15 | 50.400 | 20,25 | 19,60 | 19,66 | 00:00:00 | | 2014-04-07 | 19,82 | 39.300 | 20,27 | 19,82 | 19,85 | 00:00:00 | | 2014-04-10 | 19,41 | 21.500 | 20,01 | 19,31 | 19,60 | 00:00:00 | | 2014-04-11 | 19,01 | 16.900 | 19,36 | 18,70 | 19,30 | 00:00:00 | | 2014-04-14 | 18,48 | 31.600 | 18,87 | 18,01 | 18,87 | 00:00:00 | | 2014-04-29 | 18,62 | 31.800 | 18,69 | 18,35 | 18,57 | 00:00:00 | | 2014-04-30 | 18,03 | 17.200 | 18,44 | 18,00 | 18,13 | 00:00:00 | | 2014-05-05 | 17,65 | 35.100 | 17,90 | 17,44 | 17,86 | 00:00:00 | | 2014-05-07 | 18,00 | 14.100 | 18,19 | 17,97 | 18,19 | 00:00:00 | | 2014-05-08 | 18,13 | 16.800 | 18,21 | 17,99 | 18,07 | 00:00:00 | | 2014-05-09 | 17,72 | 38.700 | 18,18 | 17,60 | 18,05 | 00:00:00 | | 2014-05-20 | 18,27 | 27.600 | 18,50 | 18,25 | 18,29 | 00:00:00 | | 2014-05-21 | 18,24 | 7.400 | 18,31 | 18,14 | 18,22 | 00:00:00 | | 2014-05-22 | 18,27 | 8.400 | 18,38 | 18,21 | 18,28 | 00:00:00 | | 2014-05-23 | 18,47 | 48.000 | 18,68 | 18,11 | 18,27 | 00:00:00 | | 2014-05-26 | 19,08 | 29.600 | 19,13 | 18,56 | 18,56 | 00:00:00 | | 2014-05-29 | 19,36 | 1.800 | 19,39 | 19,27 | 19,33 | 00:00:00 | | 2014-05-30 | 19,41 | 5.400 | 19,50 | 19,31 | 19,31 | 00:00:00 | | 2014-06-02 | 19,54 | 86.600 | 19,62 | 19,15 | 19,15 | 00:00:00 | | 2014-06-03 | 19,34 | 12.300 | 19,63 | 19,29 | 19,50 | 00:00:00 | | 2014-06-04 | 19,63 | 7.900 | 19,72 | 19,36 | 19,36 | 00:00:00 | | 2014-06-05 | 19,73 | 16.700 | 19,81 | 19,60 | 19,60 | 00:00:00 | | 2014-06-06 | 19,80 | 8.300 | 19,87 | 19,67 | 19,81 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
