|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 11,57 | 253.500 | 11,62 | 11,25 | 11,55 | 00:00:00 | | 2001-11-06 | 11,75 | 211.700 | 11,85 | 11,50 | 11,55 | 00:00:00 | | 2001-11-07 | 12,88 | 416.300 | 13,15 | 11,55 | 11,87 | 00:00:00 | | 2001-11-08 | 13,63 | 779.700 | 13,95 | 12,85 | 12,93 | 00:00:00 | | 2001-11-09 | 13,60 | 511.200 | 13,83 | 13,40 | 13,45 | 00:00:00 | | 2001-11-12 | 12,95 | 847.800 | 13,89 | 12,20 | 13,65 | 00:00:00 | | 2001-11-13 | 13,40 | 549.500 | 13,73 | 13,15 | 13,40 | 00:00:00 | | 2001-11-14 | 14,20 | 796.700 | 14,45 | 13,55 | 13,60 | 00:00:00 | | 2001-11-15 | 15,55 | 866.600 | 16,00 | 14,65 | 14,65 | 00:00:00 | | 2001-11-16 | 15,60 | 488.500 | 15,85 | 15,23 | 15,55 | 00:00:00 | | 2001-11-19 | 16,20 | 525.000 | 16,55 | 15,50 | 15,90 | 00:00:00 | | 2001-11-20 | 16,20 | 506.600 | 16,55 | 15,55 | 16,55 | 00:00:00 | | 2001-11-21 | 15,37 | 563.300 | 16,05 | 15,28 | 15,85 | 00:00:00 | | 2001-11-22 | 15,15 | 527.600 | 15,25 | 14,50 | 15,25 | 00:00:00 | | 2001-11-23 | 15,50 | 198.100 | 15,55 | 15,03 | 15,10 | 00:00:00 | | 2001-11-26 | 15,50 | 329.400 | 16,05 | 15,15 | 15,75 | 00:00:00 | | 2001-11-27 | 15,00 | 325.700 | 15,65 | 14,70 | 15,59 | 00:00:00 | | 2001-11-28 | 14,72 | 235.900 | 15,10 | 14,67 | 14,80 | 00:00:00 | | 2001-11-29 | 14,70 | 345.800 | 14,82 | 14,20 | 14,70 | 00:00:00 | | 2001-11-30 | 14,70 | 209.700 | 14,99 | 14,65 | 14,99 | 00:00:00 | | 2001-12-03 | 14,25 | 369.000 | 14,52 | 13,90 | 14,52 | 00:00:00 | | 2001-12-04 | 15,00 | 247.700 | 15,05 | 14,45 | 14,45 | 00:00:00 | | 2001-12-05 | 16,30 | 620.100 | 16,42 | 15,27 | 15,30 | 00:00:00 | | 2001-12-06 | 15,75 | 604.700 | 16,20 | 15,32 | 15,90 | 00:00:00 | | 2001-12-07 | 15,69 | 258.100 | 15,97 | 15,60 | 15,75 | 00:00:00 | | 2001-12-10 | 15,85 | 330.900 | 15,93 | 15,55 | 15,90 | 00:00:00 | | 2001-12-11 | 15,85 | 299.200 | 15,95 | 15,51 | 15,70 | 00:00:00 | | 2001-12-12 | 15,45 | 236.200 | 15,90 | 15,35 | 15,80 | 00:00:00 | | 2001-12-13 | 14,70 | 435.000 | 15,60 | 14,45 | 15,40 | 00:00:00 | | 2001-12-14 | 14,80 | 219.000 | 15,10 | 14,37 | 14,45 | 00:00:00 | | 2001-12-17 | 15,18 | 240.800 | 15,18 | 14,70 | 14,70 | 00:00:00 | | 2001-12-18 | 15,00 | 184.900 | 15,35 | 14,93 | 15,20 | 00:00:00 | | 2001-12-19 | 14,65 | 187.500 | 15,05 | 14,20 | 15,05 | 00:00:00 | | 2001-12-20 | 14,40 | 234.600 | 14,73 | 14,25 | 14,55 | 00:00:00 | | 2001-12-21 | 14,77 | 204.200 | 15,05 | 14,10 | 14,10 | 00:00:00 | | 2001-12-24 | 14,77 | 0 | 14,77 | 14,77 | 14,77 | 00:00:00 | | 2001-12-25 | 14,77 | 0 | 14,77 | 14,77 | 14,77 | 00:00:00 | | 2001-12-26 | 14,77 | 0 | 14,77 | 14,77 | 14,77 | 00:00:00 | | 2001-12-27 | 15,00 | 185.600 | 15,12 | 14,75 | 15,06 | 00:00:00 | | 2001-12-28 | 15,10 | 131.300 | 15,10 | 14,90 | 15,05 | 00:00:00 | | 2001-12-31 | 15,10 | 0 | 15,10 | 15,10 | 15,10 | 00:00:00 | | 2002-01-01 | 15,10 | 0 | 15,10 | 15,10 | 15,10 | 00:00:00 | | 2002-01-02 | 15,25 | 195.100 | 15,33 | 14,60 | 14,85 | 00:00:00 | | 2002-01-03 | 15,75 | 265.200 | 16,00 | 15,30 | 15,33 | 00:00:00 | | 2002-01-04 | 16,40 | 546.300 | 16,70 | 16,00 | 16,00 | 00:00:00 | | 2002-01-07 | 16,75 | 449.900 | 17,35 | 16,55 | 16,70 | 00:00:00 | | 2002-01-08 | 16,95 | 277.100 | 17,15 | 16,70 | 16,80 | 00:00:00 | | 2002-01-09 | 16,92 | 240.500 | 17,05 | 16,77 | 16,95 | 00:00:00 | | 2002-01-10 | 16,85 | 235.800 | 16,95 | 16,57 | 16,80 | 00:00:00 | | 2002-01-11 | 17,10 | 162.800 | 17,17 | 16,80 | 16,95 | 00:00:00 | | 2002-01-14 | 16,60 | 226.100 | 17,28 | 16,60 | 17,15 | 00:00:00 | | 2002-01-15 | 16,90 | 242.700 | 16,98 | 16,30 | 16,50 | 00:00:00 | | 2002-01-16 | 17,35 | 266.900 | 17,42 | 16,85 | 16,85 | 00:00:00 | | 2002-01-17 | 17,65 | 240.900 | 17,69 | 17,35 | 17,40 | 00:00:00 | | 2002-01-18 | 17,65 | 253.300 | 17,84 | 17,30 | 17,60 | 00:00:00 | | 2002-01-21 | 17,45 | 154.600 | 17,85 | 17,35 | 17,85 | 00:00:00 | | 2002-01-22 | 17,05 | 347.900 | 17,30 | 16,80 | 17,10 | 00:00:00 | | 2002-01-23 | 17,45 | 160.200 | 17,50 | 16,95 | 16,95 | 00:00:00 | | 2002-01-24 | 17,50 | 155.100 | 17,70 | 17,20 | 17,50 | 00:00:00 | | 2002-01-25 | 17,15 | 184.700 | 17,60 | 16,95 | 17,55 | 00:00:00 | | 2002-01-28 | 17,05 | 128.900 | 17,30 | 16,93 | 17,07 | 00:00:00 | | 2002-01-29 | 17,00 | 85.400 | 17,20 | 16,95 | 17,00 | 00:00:00 | | 2002-01-30 | 16,95 | 123.200 | 16,95 | 16,65 | 16,92 | 00:00:00 | | 2002-01-31 | 17,00 | 92.200 | 17,10 | 16,75 | 17,04 | 00:00:00 | | 2002-02-01 | 17,00 | 114.200 | 17,35 | 16,85 | 17,02 | 00:00:00 | | 2002-02-04 | 17,03 | 100.900 | 17,20 | 16,83 | 16,95 | 00:00:00 | | 2002-02-05 | 16,75 | 145.200 | 17,05 | 16,68 | 16,80 | 00:00:00 | | 2002-02-06 | 16,40 | 196.200 | 16,85 | 16,25 | 16,80 | 00:00:00 | | 2002-02-07 | 16,70 | 125.300 | 16,75 | 16,22 | 16,35 | 00:00:00 | | 2002-02-08 | 16,75 | 88.100 | 16,95 | 16,38 | 16,55 | 00:00:00 | | 2002-02-11 | 16,70 | 95.700 | 16,93 | 16,45 | 16,85 | 00:00:00 | | 2002-02-12 | 16,92 | 71.100 | 16,95 | 16,60 | 16,75 | 00:00:00 | | 2002-02-13 | 17,65 | 211.700 | 17,70 | 16,85 | 16,90 | 00:00:00 | | 2002-02-14 | 17,40 | 156.100 | 17,55 | 17,15 | 17,40 | 00:00:00 | | 2002-02-15 | 17,15 | 135.900 | 17,35 | 17,15 | 17,30 | 00:00:00 | | 2002-02-18 | 17,07 | 134.700 | 17,21 | 17,00 | 17,00 | 00:00:00 | | 2002-02-19 | 17,22 | 173.800 | 17,43 | 17,00 | 17,05 | 00:00:00 | | 2002-02-20 | 16,95 | 158.600 | 17,28 | 16,90 | 16,95 | 00:00:00 | | 2002-02-21 | 17,40 | 139.000 | 17,40 | 17,15 | 17,25 | 00:00:00 | | 2002-02-22 | 17,20 | 164.000 | 17,50 | 17,05 | 17,15 | 00:00:00 | | 2002-02-25 | 17,17 | 184.700 | 17,40 | 16,85 | 17,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
