|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-03-06 | 13,05 | 45.100 | 13,24 | 12,89 | 13,02 | 00:00:00 | | 2015-03-09 | 13,25 | 73.100 | 13,32 | 13,06 | 13,09 | 00:00:00 | | 2015-03-12 | 13,12 | 127.700 | 13,67 | 12,92 | 13,50 | 00:00:00 | | 2015-03-13 | 13,08 | 44.500 | 13,23 | 13,00 | 13,06 | 00:00:00 | | 2015-03-16 | 13,14 | 549.400 | 13,20 | 12,86 | 13,19 | 00:00:00 | | 2015-03-17 | 13,37 | 80.600 | 13,40 | 12,96 | 12,96 | 00:00:00 | | 2015-03-18 | 13,47 | 38.200 | 13,55 | 13,13 | 13,35 | 00:00:00 | | 2015-03-19 | 13,80 | 88.000 | 13,82 | 13,41 | 13,50 | 00:00:00 | | 2015-03-20 | 13,96 | 67.900 | 14,00 | 13,72 | 13,76 | 00:00:00 | | 2015-03-26 | 13,09 | 224.100 | 13,32 | 12,79 | 13,32 | 00:00:00 | | 2015-03-27 | 13,15 | 99.400 | 13,28 | 13,02 | 13,13 | 00:00:00 | | 2015-03-30 | 13,10 | 53.900 | 13,20 | 13,03 | 13,15 | 00:00:00 | | 2015-03-31 | 13,07 | 37.700 | 13,22 | 13,04 | 13,16 | 00:00:00 | | 2015-04-01 | 13,05 | 25.500 | 13,14 | 12,96 | 13,05 | 00:00:00 | | 2015-04-06 | 12,75 | 0 | 12,75 | 12,75 | 12,75 | 00:00:00 | | 2015-04-09 | 12,78 | 44.800 | 12,89 | 12,67 | 12,79 | 00:00:00 | | 2015-04-10 | 12,96 | 42.100 | 13,00 | 12,78 | 12,87 | 00:00:00 | | 2015-04-13 | 12,98 | 85.200 | 13,04 | 12,81 | 13,04 | 00:00:00 | | 2015-04-21 | 12,45 | 32.100 | 12,46 | 12,21 | 12,31 | 00:00:00 | | 2015-04-22 | 12,44 | 35.000 | 12,57 | 12,31 | 12,57 | 00:00:00 | | 2015-04-27 | 12,75 | 101.300 | 12,90 | 12,34 | 12,34 | 00:00:00 | | 2015-04-28 | 12,64 | 39.100 | 12,86 | 12,50 | 12,85 | 00:00:00 | | 2015-04-29 | 12,52 | 60.500 | 13,00 | 12,38 | 12,65 | 00:00:00 | | 2015-04-30 | 12,45 | 53.600 | 12,56 | 12,32 | 12,52 | 00:00:00 | | 2015-05-01 | 12,45 | 0 | 12,45 | 12,45 | 12,45 | 00:00:00 | | 2015-05-04 | 12,80 | 35.800 | 12,82 | 12,41 | 12,56 | 00:00:00 | | 2015-05-12 | 13,53 | 30.500 | 13,64 | 13,40 | 13,57 | 00:00:00 | | 2015-05-13 | 13,75 | 79.100 | 13,81 | 13,54 | 13,60 | 00:00:00 | | 2015-05-19 | 13,70 | 49.100 | 13,90 | 13,57 | 13,69 | 00:00:00 | | 2015-05-20 | 13,49 | 20.700 | 13,78 | 13,48 | 13,72 | 00:00:00 | | 2015-05-25 | 13,34 | 0 | 13,34 | 13,34 | 13,34 | 00:00:00 | | 2015-06-02 | 12,61 | 15.800 | 12,75 | 12,58 | 12,75 | 00:00:00 | | 2015-06-03 | 12,62 | 29.000 | 12,75 | 12,57 | 12,58 | 00:00:00 | | 2015-06-09 | 12,33 | 27.400 | 12,43 | 12,21 | 12,25 | 00:00:00 | | 2015-06-10 | 12,47 | 29.400 | 12,50 | 12,23 | 12,30 | 00:00:00 | | 2015-06-22 | 11,77 | 41.400 | 11,85 | 11,70 | 11,70 | 00:00:00 | | 2015-06-25 | 11,80 | 17.300 | 11,90 | 11,76 | 11,85 | 00:00:00 | | 2015-06-26 | 11,90 | 36.900 | 12,00 | 11,71 | 11,81 | 00:00:00 | | 2015-06-29 | 11,64 | 96.700 | 11,75 | 11,14 | 11,25 | 00:00:00 | | 2015-07-02 | 11,75 | 9.800 | 11,76 | 11,64 | 11,68 | 00:00:00 | | 2015-07-03 | 11,66 | 18.900 | 11,72 | 11,55 | 11,72 | 00:00:00 | | 2015-07-09 | 11,85 | 28.300 | 11,87 | 11,48 | 11,50 | 00:00:00 | | 2015-07-10 | 12,25 | 32.300 | 12,29 | 11,96 | 12,02 | 00:00:00 | | 2015-07-20 | 12,86 | 27.100 | 12,90 | 12,76 | 12,82 | 00:00:00 | | 2015-07-27 | 12,53 | 23.000 | 12,78 | 12,53 | 12,77 | 00:00:00 | | 2015-07-28 | 12,80 | 15.900 | 12,89 | 12,60 | 12,60 | 00:00:00 | | 2015-07-29 | 12,69 | 6.400 | 12,81 | 12,58 | 12,74 | 00:00:00 | | 2015-07-30 | 12,40 | 151.800 | 13,10 | 12,08 | 12,95 | 00:00:00 | | 2015-07-31 | 12,37 | 18.800 | 12,47 | 12,23 | 12,37 | 00:00:00 | | 2015-08-06 | 12,17 | 8.300 | 12,23 | 12,06 | 12,09 | 00:00:00 | | 2015-08-07 | 12,14 | 7.900 | 12,21 | 12,08 | 12,21 | 00:00:00 | | 2015-08-17 | 11,83 | 20.600 | 12,04 | 11,80 | 11,91 | 00:00:00 | | 2015-08-24 | 10,74 | 124.600 | 10,85 | 10,25 | 10,51 | 00:00:00 | | 2015-08-25 | 11,02 | 70.900 | 11,11 | 10,58 | 10,84 | 00:00:00 | | 2015-08-26 | 11,00 | 45.700 | 11,10 | 10,83 | 11,03 | 00:00:00 | | 2015-08-27 | 11,17 | 23.000 | 11,43 | 11,13 | 11,29 | 00:00:00 | | 2015-08-28 | 11,06 | 26.500 | 11,20 | 10,98 | 11,20 | 00:00:00 | | 2015-08-31 | 10,88 | 15.500 | 11,00 | 10,80 | 10,99 | 00:00:00 | | 2015-09-01 | 10,66 | 28.000 | 10,73 | 10,53 | 10,70 | 00:00:00 | | 2015-09-02 | 10,76 | 24.100 | 10,84 | 10,56 | 10,77 | 00:00:00 | | 2015-09-03 | 10,89 | 16.900 | 11,02 | 10,77 | 10,80 | 00:00:00 | | 2015-09-04 | 11,42 | 53.100 | 11,81 | 10,78 | 10,78 | 00:00:00 | | 2015-09-07 | 11,48 | 21.300 | 11,63 | 11,43 | 11,50 | 00:00:00 | | 2015-09-08 | 11,65 | 19.500 | 11,83 | 11,39 | 11,44 | 00:00:00 | | 2015-09-09 | 11,71 | 38.200 | 11,96 | 11,65 | 11,82 | 00:00:00 | | 2015-09-14 | 11,88 | 22.300 | 11,94 | 11,74 | 11,86 | 00:00:00 | | 2015-09-15 | 11,93 | 17.500 | 11,98 | 11,80 | 11,89 | 00:00:00 | | 2015-09-16 | 12,04 | 15.400 | 12,15 | 11,92 | 11,99 | 00:00:00 | | 2015-09-17 | 11,86 | 14.400 | 12,10 | 11,80 | 12,04 | 00:00:00 | | 2015-09-18 | 11,75 | 19.700 | 11,91 | 11,70 | 11,91 | 00:00:00 | | 2015-09-21 | 11,74 | 13.700 | 11,88 | 11,70 | 11,75 | 00:00:00 | | 2015-09-28 | 11,75 | 18.300 | 12,01 | 11,71 | 11,78 | 00:00:00 | | 2015-09-29 | 11,67 | 25.800 | 11,78 | 11,54 | 11,64 | 00:00:00 | | 2015-09-30 | 12,35 | 49.100 | 12,50 | 11,83 | 11,83 | 00:00:00 | | 2015-10-01 | 12,12 | 18.300 | 12,56 | 12,10 | 12,55 | 00:00:00 | | 2015-10-02 | 12,77 | 42.800 | 12,93 | 12,37 | 12,37 | 00:00:00 | | 2015-10-05 | 13,31 | 60.000 | 13,37 | 12,82 | 12,84 | 00:00:00 | | 2015-10-06 | 13,31 | 59.800 | 13,52 | 13,14 | 13,31 | 00:00:00 | | 2015-10-07 | 13,16 | 31.600 | 13,40 | 12,79 | 13,35 | 00:00:00 | | 2015-10-08 | 13,60 | 85.800 | 13,73 | 13,06 | 13,22 | 00:00:00 | | 2015-10-09 | 13,40 | 58.900 | 13,87 | 13,27 | 13,75 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
