|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 14,15 | 75.600 | 14,20 | 13,75 | 13,90 | 00:00:00 | | 2002-06-18 | 14,20 | 86.900 | 14,43 | 13,95 | 14,43 | 00:00:00 | | 2002-06-19 | 14,20 | 101.100 | 14,35 | 13,98 | 14,10 | 00:00:00 | | 2002-06-20 | 14,00 | 98.500 | 14,30 | 13,92 | 14,15 | 00:00:00 | | 2002-06-21 | 14,00 | 116.300 | 14,45 | 13,95 | 14,00 | 00:00:00 | | 2002-06-24 | 13,80 | 87.000 | 14,40 | 13,60 | 14,15 | 00:00:00 | | 2002-06-25 | 13,90 | 59.000 | 14,17 | 13,85 | 13,95 | 00:00:00 | | 2002-06-26 | 13,60 | 157.500 | 13,70 | 13,15 | 13,49 | 00:00:00 | | 2002-06-27 | 13,87 | 72.000 | 14,15 | 13,65 | 13,80 | 00:00:00 | | 2002-06-28 | 14,30 | 98.300 | 14,40 | 13,85 | 14,20 | 00:00:00 | | 2002-07-01 | 14,10 | 109.100 | 14,52 | 14,05 | 14,15 | 00:00:00 | | 2002-07-02 | 13,95 | 87.200 | 14,15 | 13,88 | 14,02 | 00:00:00 | | 2002-07-03 | 13,65 | 59.700 | 14,25 | 13,58 | 14,00 | 00:00:00 | | 2002-07-04 | 13,70 | 47.700 | 13,95 | 13,40 | 13,95 | 00:00:00 | | 2002-07-05 | 14,50 | 78.500 | 14,50 | 13,65 | 13,75 | 00:00:00 | | 2002-07-08 | 14,25 | 57.100 | 14,40 | 13,95 | 14,40 | 00:00:00 | | 2002-07-09 | 14,05 | 46.300 | 14,23 | 13,87 | 14,08 | 00:00:00 | | 2002-07-10 | 13,57 | 40.000 | 14,05 | 13,57 | 13,90 | 00:00:00 | | 2002-07-11 | 12,70 | 156.000 | 13,48 | 12,65 | 13,48 | 00:00:00 | | 2002-07-12 | 12,45 | 206.900 | 12,95 | 12,22 | 12,92 | 00:00:00 | | 2002-07-15 | 12,00 | 175.700 | 12,47 | 11,75 | 12,47 | 00:00:00 | | 2002-07-16 | 12,10 | 181.400 | 12,35 | 11,77 | 12,25 | 00:00:00 | | 2002-07-17 | 12,15 | 158.600 | 12,50 | 11,75 | 12,05 | 00:00:00 | | 2002-07-18 | 12,25 | 114.500 | 12,53 | 12,15 | 12,40 | 00:00:00 | | 2002-07-19 | 12,00 | 186.000 | 12,25 | 11,77 | 12,10 | 00:00:00 | | 2002-07-22 | 11,30 | 211.200 | 11,95 | 11,15 | 11,90 | 00:00:00 | | 2002-07-23 | 11,15 | 210.500 | 11,65 | 10,90 | 11,50 | 00:00:00 | | 2002-07-24 | 10,95 | 283.400 | 11,20 | 9,90 | 11,05 | 00:00:00 | | 2002-07-25 | 10,95 | 233.100 | 11,55 | 10,90 | 11,30 | 00:00:00 | | 2002-07-26 | 10,90 | 136.300 | 11,20 | 10,70 | 11,10 | 00:00:00 | | 2002-07-29 | 11,84 | 133.300 | 11,84 | 11,12 | 11,25 | 00:00:00 | | 2002-07-30 | 11,90 | 113.600 | 12,05 | 11,35 | 11,90 | 00:00:00 | | 2002-07-31 | 12,52 | 230.300 | 13,05 | 12,35 | 12,40 | 00:00:00 | | 2002-08-01 | 12,40 | 255.000 | 12,93 | 12,40 | 12,60 | 00:00:00 | | 2002-08-02 | 12,40 | 107.700 | 12,60 | 12,11 | 12,45 | 00:00:00 | | 2002-08-05 | 12,00 | 102.000 | 12,40 | 11,80 | 12,40 | 00:00:00 | | 2002-08-06 | 12,30 | 188.400 | 12,35 | 11,70 | 11,80 | 00:00:00 | | 2002-08-07 | 12,45 | 108.300 | 12,70 | 12,20 | 12,30 | 00:00:00 | | 2002-08-08 | 12,55 | 115.000 | 12,79 | 12,40 | 12,65 | 00:00:00 | | 2002-08-09 | 13,22 | 153.500 | 13,28 | 12,65 | 12,75 | 00:00:00 | | 2002-08-12 | 12,84 | 148.100 | 13,25 | 12,57 | 13,15 | 00:00:00 | | 2002-08-13 | 12,40 | 89.900 | 12,97 | 12,22 | 12,85 | 00:00:00 | | 2002-08-14 | 12,08 | 78.500 | 12,40 | 11,98 | 12,30 | 00:00:00 | | 2002-08-15 | 11,98 | 83.800 | 12,54 | 11,85 | 12,25 | 00:00:00 | | 2002-08-16 | 11,37 | 124.100 | 12,03 | 11,37 | 11,90 | 00:00:00 | | 2002-08-19 | 11,78 | 191.800 | 11,90 | 11,36 | 11,50 | 00:00:00 | | 2002-08-20 | 12,03 | 173.600 | 12,15 | 11,81 | 11,90 | 00:00:00 | | 2002-08-21 | 13,15 | 455.600 | 13,38 | 12,65 | 12,90 | 00:00:00 | | 2002-08-22 | 13,78 | 410.600 | 13,96 | 13,40 | 13,45 | 00:00:00 | | 2002-08-23 | 13,45 | 220.400 | 13,98 | 13,37 | 13,98 | 00:00:00 | | 2002-08-26 | 13,15 | 123.600 | 13,57 | 13,12 | 13,50 | 00:00:00 | | 2002-08-27 | 13,35 | 140.800 | 13,57 | 13,25 | 13,35 | 00:00:00 | | 2002-08-28 | 12,85 | 136.400 | 13,35 | 12,62 | 13,35 | 00:00:00 | | 2002-08-29 | 13,00 | 108.900 | 13,00 | 12,62 | 12,85 | 00:00:00 | | 2002-08-30 | 12,85 | 76.200 | 13,05 | 12,62 | 13,05 | 00:00:00 | | 2002-09-02 | 12,10 | 172.300 | 12,83 | 11,93 | 12,83 | 00:00:00 | | 2002-09-03 | 11,49 | 186.500 | 12,18 | 11,35 | 12,18 | 00:00:00 | | 2002-09-04 | 11,45 | 217.900 | 11,70 | 10,76 | 11,40 | 00:00:00 | | 2002-09-05 | 11,20 | 158.900 | 11,65 | 10,95 | 11,63 | 00:00:00 | | 2002-09-06 | 11,68 | 114.800 | 11,69 | 10,80 | 11,10 | 00:00:00 | | 2002-09-09 | 11,45 | 83.900 | 11,60 | 11,32 | 11,60 | 00:00:00 | | 2002-09-10 | 11,45 | 66.700 | 11,85 | 11,45 | 11,60 | 00:00:00 | | 2002-09-11 | 11,85 | 110.400 | 11,98 | 11,55 | 11,78 | 00:00:00 | | 2002-09-12 | 11,50 | 103.700 | 11,81 | 11,40 | 11,80 | 00:00:00 | | 2002-09-13 | 11,35 | 60.700 | 11,48 | 11,15 | 11,40 | 00:00:00 | | 2002-09-16 | 11,10 | 71.000 | 11,35 | 11,01 | 11,20 | 00:00:00 | | 2002-09-17 | 11,25 | 125.700 | 11,75 | 11,09 | 11,60 | 00:00:00 | | 2002-09-18 | 10,78 | 148.800 | 11,20 | 10,63 | 11,01 | 00:00:00 | | 2002-09-19 | 10,55 | 252.000 | 11,15 | 10,42 | 10,86 | 00:00:00 | | 2002-09-20 | 10,50 | 244.900 | 10,70 | 10,22 | 10,32 | 00:00:00 | | 2002-09-23 | 10,20 | 153.900 | 10,75 | 10,13 | 10,45 | 00:00:00 | | 2002-09-24 | 9,61 | 339.600 | 10,33 | 9,12 | 10,05 | 00:00:00 | | 2002-09-25 | 9,65 | 264.600 | 10,08 | 9,35 | 9,50 | 00:00:00 | | 2002-09-26 | 10,29 | 184.100 | 10,29 | 9,80 | 9,85 | 00:00:00 | | 2002-09-27 | 10,05 | 101.100 | 10,35 | 10,01 | 10,35 | 00:00:00 | | 2002-09-30 | 9,35 | 162.400 | 9,85 | 9,25 | 9,75 | 00:00:00 | | 2002-10-01 | 9,73 | 178.400 | 9,75 | 9,27 | 9,65 | 00:00:00 | | 2002-10-02 | 9,70 | 242.000 | 10,03 | 9,06 | 9,98 | 00:00:00 | | 2002-10-03 | 8,90 | 92.300 | 9,44 | 8,85 | 9,44 | 00:00:00 | | 2002-10-04 | 9,05 | 203.100 | 9,35 | 8,81 | 9,10 | 00:00:00 | | 2002-10-07 | 8,60 | 241.000 | 9,01 | 8,55 | 9,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
