|
 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 | | 2015-10-09 | 13,40 | 58.900 | 13,87 | 13,27 | 13,75 | 00:00:00 | | 2015-10-12 | 13,47 | 37.400 | 13,61 | 13,36 | 13,36 | 00:00:00 | | 2015-10-13 | 13,55 | 34.700 | 13,78 | 13,45 | 13,63 | 00:00:00 | | 2015-10-14 | 13,58 | 39.100 | 13,80 | 13,50 | 13,55 | 00:00:00 | | 2015-10-15 | 13,53 | 8.700 | 13,70 | 13,51 | 13,65 | 00:00:00 | | 2015-10-16 | 13,61 | 27.100 | 13,75 | 13,48 | 13,52 | 00:00:00 | | 2015-10-19 | 13,76 | 39.500 | 13,87 | 13,50 | 13,50 | 00:00:00 | | 2015-10-22 | 13,66 | 23.700 | 13,82 | 13,50 | 13,75 | 00:00:00 | | 2015-10-23 | 13,88 | 59.100 | 13,95 | 13,67 | 13,68 | 00:00:00 | | 2015-10-26 | 14,02 | 91.400 | 14,13 | 13,89 | 13,94 | 00:00:00 | | 2015-10-27 | 14,08 | 42.900 | 14,15 | 13,97 | 14,06 | 00:00:00 | | 2015-10-28 | 14,21 | 25.200 | 14,30 | 14,02 | 14,10 | 00:00:00 | | 2015-10-29 | 13,17 | 282.300 | 14,55 | 12,90 | 14,47 | 00:00:00 | | 2015-10-30 | 13,35 | 85.200 | 13,45 | 13,05 | 13,20 | 00:00:00 | | 2015-11-02 | 13,50 | 56.100 | 13,57 | 13,12 | 13,30 | 00:00:00 | | 2015-11-05 | 13,69 | 66.700 | 14,15 | 13,35 | 13,95 | 00:00:00 | | 2015-11-06 | 13,88 | 24.300 | 14,01 | 13,45 | 13,45 | 00:00:00 | | 2015-11-09 | 13,58 | 31.600 | 13,81 | 13,30 | 13,80 | 00:00:00 | | 2015-11-10 | 13,61 | 38.900 | 13,64 | 13,24 | 13,51 | 00:00:00 | | 2015-11-11 | 13,50 | 18.600 | 13,62 | 13,44 | 13,47 | 00:00:00 | | 2015-11-12 | 13,45 | 15.900 | 13,46 | 13,18 | 13,45 | 00:00:00 | | 2015-11-13 | 13,33 | 7.600 | 13,45 | 13,25 | 13,45 | 00:00:00 | | 2015-11-16 | 13,11 | 60.500 | 13,20 | 12,75 | 13,11 | 00:00:00 | | 2015-11-17 | 13,35 | 18.200 | 13,39 | 13,07 | 13,08 | 00:00:00 | | 2015-11-18 | 13,20 | 14.800 | 13,31 | 13,13 | 13,23 | 00:00:00 | | 2015-11-23 | 13,45 | 22.100 | 13,71 | 13,43 | 13,71 | 00:00:00 | | 2015-11-24 | 13,07 | 51.300 | 13,42 | 12,78 | 13,42 | 00:00:00 | | 2015-11-25 | 13,27 | 60.600 | 13,34 | 12,81 | 13,09 | 00:00:00 | | 2015-11-26 | 13,39 | 27.700 | 13,50 | 13,19 | 13,19 | 00:00:00 | | 2015-11-27 | 13,37 | 26.300 | 13,58 | 13,34 | 13,35 | 00:00:00 | | 2015-11-30 | 13,66 | 41.800 | 13,74 | 13,55 | 13,60 | 00:00:00 | | 2015-12-03 | 13,45 | 51.000 | 13,95 | 13,39 | 13,75 | 00:00:00 | | 2015-12-04 | 13,81 | 34.000 | 13,93 | 13,42 | 13,45 | 00:00:00 | | 2015-12-07 | 13,87 | 30.600 | 13,98 | 13,80 | 13,90 | 00:00:00 | | 2015-12-08 | 13,72 | 24.400 | 14,05 | 13,65 | 13,84 | 00:00:00 | | 2015-12-09 | 13,39 | 29.600 | 13,87 | 13,38 | 13,68 | 00:00:00 | | 2015-12-10 | 13,68 | 26.000 | 13,79 | 13,42 | 13,48 | 00:00:00 | | 2015-12-11 | 13,34 | 17.800 | 13,71 | 13,25 | 13,65 | 00:00:00 | | 2015-12-22 | 14,34 | 28.200 | 14,62 | 14,28 | 14,51 | 00:00:00 | | 2015-12-23 | 14,41 | 16.900 | 14,52 | 14,41 | 14,43 | 00:00:00 | | 2015-12-24 | 14,41 | 0 | 14,41 | 14,41 | 14,41 | 00:00:00 | | 2015-12-25 | 14,41 | 0 | 14,41 | 14,41 | 14,41 | 00:00:00 | | 2015-12-29 | 14,74 | 18.700 | 14,75 | 14,58 | 14,58 | 00:00:00 | | 2015-12-30 | 14,58 | 41.400 | 14,80 | 14,55 | 14,65 | 00:00:00 | | 2015-12-31 | 14,58 | 0 | 14,58 | 14,58 | 14,58 | 00:00:00 | | 2016-01-01 | 14,58 | 0 | 14,58 | 14,58 | 14,58 | 00:00:00 | | 2016-01-25 | 14,17 | 16.100 | 14,40 | 14,00 | 14,40 | 00:00:00 | | 2016-01-26 | 14,18 | 14.400 | 14,27 | 13,87 | 13,87 | 00:00:00 | | 2016-01-27 | 14,14 | 2.300 | 14,26 | 14,05 | 14,26 | 00:00:00 | | 2016-01-28 | 13,59 | 22.100 | 14,09 | 13,34 | 14,02 | 00:00:00 | | 2016-01-29 | 13,51 | 24.500 | 13,73 | 13,33 | 13,73 | 00:00:00 | | 2016-02-02 | 13,66 | 5.800 | 13,93 | 13,66 | 13,87 | 00:00:00 | | 2016-02-03 | 13,22 | 16.500 | 13,80 | 13,17 | 13,60 | 00:00:00 | | 2016-02-04 | 12,99 | 36.500 | 13,50 | 12,71 | 13,50 | 00:00:00 | | 2016-02-05 | 12,95 | 18.800 | 13,22 | 12,89 | 12,99 | 00:00:00 | | 2016-02-16 | 12,58 | 9.500 | 12,67 | 12,40 | 12,67 | 00:00:00 | | 2016-02-17 | 13,04 | 14.000 | 13,04 | 12,57 | 12,57 | 00:00:00 | | 2016-03-01 | 14,08 | 28.700 | 14,15 | 13,70 | 13,70 | 00:00:00 | | 2016-03-02 | 13,99 | 8.600 | 14,25 | 13,97 | 14,20 | 00:00:00 | | 2016-03-03 | 13,94 | 7.900 | 14,05 | 13,83 | 14,05 | 00:00:00 | | 2016-03-04 | 14,42 | 38.500 | 14,56 | 13,91 | 13,96 | 00:00:00 | | 2016-03-07 | 14,52 | 14.600 | 14,59 | 14,39 | 14,47 | 00:00:00 | | 2016-03-10 | 14,22 | 29.800 | 14,65 | 14,16 | 14,39 | 00:00:00 | | 2016-03-11 | 14,89 | 44.700 | 14,97 | 14,28 | 14,28 | 00:00:00 | | 2016-03-17 | 14,63 | 109.700 | 15,13 | 14,19 | 15,04 | 00:00:00 | | 2016-03-18 | 14,55 | 20.400 | 14,72 | 14,42 | 14,70 | 00:00:00 | | 2016-03-24 | 14,02 | 10.200 | 14,30 | 13,99 | 14,30 | 00:00:00 | | 2016-03-25 | 14,02 | 0 | 14,02 | 14,02 | 14,02 | 00:00:00 | | 2016-03-29 | 14,08 | 11.900 | 14,10 | 13,98 | 14,10 | 00:00:00 | | 2016-03-30 | 14,04 | 11.100 | 14,24 | 14,04 | 14,16 | 00:00:00 | | 2016-03-31 | 14,22 | 19.700 | 14,36 | 14,01 | 14,01 | 00:00:00 | | 2016-04-01 | 14,02 | 4.300 | 14,15 | 13,95 | 14,15 | 00:00:00 | | 2016-04-04 | 13,95 | 10.000 | 14,23 | 13,95 | 14,05 | 00:00:00 | | 2016-04-05 | 13,76 | 14.500 | 13,85 | 13,62 | 13,85 | 00:00:00 | | 2016-04-06 | 13,70 | 18.300 | 13,84 | 13,60 | 13,83 | 00:00:00 | | 2016-04-18 | 13,97 | 42.100 | 14,29 | 13,95 | 14,11 | 00:00:00 | | 2016-04-25 | 13,94 | 17.100 | 13,99 | 13,73 | 13,99 | 00:00:00 | | 2016-05-03 | 13,08 | 74.700 | 13,73 | 12,65 | 13,60 | 00:00:00 | | 2016-05-04 | 12,69 | 24.200 | 13,05 | 12,69 | 12,98 | 00:00:00 | | 2016-05-05 | 12,59 | 17.300 | 12,77 | 12,47 | 12,75 | 00:00:00 | | 2016-05-06 | 12,52 | 10.400 | 12,68 | 12,47 | 12,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
