|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 19,05 | 68.200 | 19,25 | 18,90 | 19,25 | 00:00:00 | | 2001-07-17 | 18,80 | 46.800 | 19,05 | 18,75 | 19,00 | 00:00:00 | | 2001-07-18 | 18,75 | 54.700 | 18,95 | 18,75 | 18,80 | 00:00:00 | | 2001-07-19 | 18,95 | 55.600 | 18,95 | 18,70 | 18,95 | 00:00:00 | | 2001-07-20 | 18,90 | 49.100 | 18,98 | 18,75 | 18,80 | 00:00:00 | | 2001-07-23 | 19,15 | 43.500 | 19,20 | 18,95 | 19,00 | 00:00:00 | | 2001-07-24 | 19,05 | 96.600 | 19,28 | 19,05 | 19,20 | 00:00:00 | | 2001-07-25 | 18,85 | 57.100 | 19,25 | 18,68 | 19,05 | 00:00:00 | | 2001-07-26 | 18,95 | 72.700 | 19,05 | 18,65 | 18,80 | 00:00:00 | | 2001-07-27 | 19,30 | 41.400 | 19,35 | 18,90 | 19,00 | 00:00:00 | | 2001-07-30 | 19,35 | 74.300 | 19,45 | 19,10 | 19,10 | 00:00:00 | | 2001-07-31 | 19,30 | 46.700 | 19,30 | 18,95 | 19,15 | 00:00:00 | | 2001-08-01 | 18,95 | 42.000 | 19,20 | 18,85 | 19,20 | 00:00:00 | | 2001-08-02 | 19,35 | 62.300 | 19,60 | 19,00 | 19,05 | 00:00:00 | | 2001-08-03 | 19,40 | 48.400 | 19,50 | 19,10 | 19,20 | 00:00:00 | | 2001-08-06 | 19,25 | 58.300 | 19,35 | 19,00 | 19,10 | 00:00:00 | | 2001-08-07 | 18,92 | 73.400 | 19,30 | 18,85 | 19,20 | 00:00:00 | | 2001-08-08 | 19,10 | 69.800 | 19,20 | 18,90 | 18,90 | 00:00:00 | | 2001-08-09 | 18,60 | 111.700 | 19,18 | 18,40 | 18,85 | 00:00:00 | | 2001-08-10 | 18,90 | 61.100 | 19,05 | 18,65 | 18,65 | 00:00:00 | | 2001-08-13 | 18,80 | 55.900 | 19,05 | 18,60 | 19,00 | 00:00:00 | | 2001-08-14 | 18,60 | 53.900 | 18,85 | 18,51 | 18,70 | 00:00:00 | | 2001-08-15 | 18,55 | 41.300 | 18,75 | 18,45 | 18,45 | 00:00:00 | | 2001-08-16 | 18,15 | 68.900 | 18,60 | 18,05 | 18,55 | 00:00:00 | | 2001-08-17 | 17,55 | 119.400 | 18,10 | 17,35 | 18,10 | 00:00:00 | | 2001-08-20 | 16,45 | 175.000 | 17,55 | 16,20 | 17,45 | 00:00:00 | | 2001-08-21 | 16,50 | 186.300 | 16,75 | 16,20 | 16,70 | 00:00:00 | | 2001-08-22 | 17,30 | 155.100 | 17,55 | 16,65 | 16,75 | 00:00:00 | | 2001-08-23 | 17,40 | 111.100 | 17,80 | 17,20 | 17,35 | 00:00:00 | | 2001-08-24 | 17,40 | 61.300 | 17,60 | 17,30 | 17,50 | 00:00:00 | | 2001-08-27 | 17,45 | 57.900 | 17,65 | 17,35 | 17,60 | 00:00:00 | | 2001-08-28 | 16,95 | 61.700 | 17,65 | 16,90 | 17,45 | 00:00:00 | | 2001-08-29 | 17,25 | 63.400 | 17,40 | 17,05 | 17,05 | 00:00:00 | | 2001-08-30 | 17,30 | 49.200 | 17,70 | 17,20 | 17,35 | 00:00:00 | | 2001-08-31 | 17,10 | 53.800 | 17,40 | 17,10 | 17,30 | 00:00:00 | | 2001-09-03 | 16,95 | 51.700 | 17,30 | 16,93 | 17,30 | 00:00:00 | | 2001-09-04 | 17,30 | 63.600 | 17,30 | 16,95 | 17,00 | 00:00:00 | | 2001-09-05 | 16,90 | 49.000 | 17,20 | 16,65 | 17,20 | 00:00:00 | | 2001-09-06 | 16,25 | 81.900 | 17,05 | 16,25 | 16,95 | 00:00:00 | | 2001-09-07 | 15,85 | 136.400 | 16,65 | 15,85 | 16,25 | 00:00:00 | | 2001-09-10 | 15,40 | 152.800 | 16,10 | 15,30 | 15,80 | 00:00:00 | | 2001-09-11 | 13,10 | 539.600 | 15,85 | 11,90 | 15,30 | 00:00:00 | | 2001-09-12 | 12,75 | 1.486.800 | 14,05 | 11,30 | 13,20 | 00:00:00 | | 2001-09-13 | 12,30 | 563.900 | 12,95 | 12,15 | 12,95 | 00:00:00 | | 2001-09-14 | 11,20 | 698.500 | 12,70 | 10,91 | 12,70 | 00:00:00 | | 2001-09-17 | 11,35 | 1.147.900 | 11,75 | 10,20 | 11,75 | 00:00:00 | | 2001-09-18 | 10,45 | 750.300 | 11,60 | 10,18 | 11,60 | 00:00:00 | | 2001-09-19 | 10,35 | 786.200 | 10,99 | 9,95 | 10,70 | 00:00:00 | | 2001-09-20 | 9,05 | 1.185.600 | 10,35 | 9,00 | 10,05 | 00:00:00 | | 2001-09-21 | 9,30 | 1.650.600 | 9,30 | 8,10 | 8,95 | 00:00:00 | | 2001-09-24 | 9,45 | 1.711.100 | 9,80 | 9,06 | 9,80 | 00:00:00 | | 2001-09-25 | 9,65 | 1.205.500 | 9,93 | 9,02 | 9,90 | 00:00:00 | | 2001-09-26 | 10,10 | 1.286.200 | 10,60 | 9,80 | 9,90 | 00:00:00 | | 2001-09-27 | 10,25 | 1.116.900 | 10,70 | 10,00 | 10,60 | 00:00:00 | | 2001-09-28 | 10,25 | 0 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2001-10-01 | 10,45 | 624.100 | 10,70 | 10,25 | 10,70 | 00:00:00 | | 2001-10-02 | 9,92 | 900.000 | 10,50 | 9,60 | 10,45 | 00:00:00 | | 2001-10-03 | 10,20 | 178.600 | 10,25 | 9,77 | 10,17 | 00:00:00 | | 2001-10-04 | 10,67 | 711.000 | 10,83 | 10,25 | 10,72 | 00:00:00 | | 2001-10-05 | 10,59 | 636.300 | 10,87 | 10,18 | 10,55 | 00:00:00 | | 2001-10-08 | 10,85 | 479.100 | 11,05 | 10,15 | 10,23 | 00:00:00 | | 2001-10-09 | 10,51 | 467.000 | 11,05 | 10,51 | 10,90 | 00:00:00 | | 2001-10-10 | 11,20 | 415.800 | 11,23 | 10,45 | 10,60 | 00:00:00 | | 2001-10-11 | 11,80 | 853.000 | 12,10 | 11,40 | 11,50 | 00:00:00 | | 2001-10-12 | 11,75 | 721.800 | 12,25 | 11,70 | 12,15 | 00:00:00 | | 2001-10-15 | 11,35 | 460.500 | 11,95 | 11,10 | 11,75 | 00:00:00 | | 2001-10-16 | 11,35 | 0 | 11,35 | 11,35 | 11,35 | 00:00:00 | | 2001-10-17 | 11,65 | 337.800 | 12,07 | 11,63 | 11,75 | 00:00:00 | | 2001-10-18 | 11,97 | 265.300 | 12,23 | 11,40 | 11,50 | 00:00:00 | | 2001-10-19 | 11,83 | 332.000 | 11,95 | 11,50 | 11,85 | 00:00:00 | | 2001-10-22 | 11,83 | 153.400 | 11,83 | 11,62 | 11,82 | 00:00:00 | | 2001-10-23 | 12,15 | 472.500 | 12,28 | 11,70 | 11,95 | 00:00:00 | | 2001-10-24 | 12,95 | 479.000 | 13,03 | 12,00 | 12,00 | 00:00:00 | | 2001-10-25 | 12,70 | 389.800 | 13,23 | 12,42 | 13,03 | 00:00:00 | | 2001-10-26 | 12,70 | 0 | 12,70 | 12,70 | 12,70 | 00:00:00 | | 2001-10-29 | 12,80 | 281.400 | 13,15 | 12,65 | 13,15 | 00:00:00 | | 2001-10-30 | 11,83 | 435.800 | 12,45 | 11,52 | 12,35 | 00:00:00 | | 2001-10-31 | 11,50 | 311.800 | 11,90 | 11,25 | 11,65 | 00:00:00 | | 2001-11-01 | 11,75 | 175.100 | 11,85 | 11,12 | 11,45 | 00:00:00 | | 2001-11-02 | 11,60 | 254.600 | 11,90 | 11,35 | 11,80 | 00:00:00 | | 2001-11-05 | 11,57 | 253.500 | 11,62 | 11,25 | 11,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
