|
 LOEWS CP - [Ticker: LTR] |     | | Última Transacción | 43,980 | Hora de Cotización | 2017-03-13 - 00:00:00 | | Variación | --0.55 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 43,980 | Mínimo | 43,980 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 44,525 | PER | 0,00% | | Apertura | 43,980 | 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 LTR desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 58,80 | 1.240.800 | 60,23 | 58,68 | 59,92 | 00:00:00 | | 2000-01-04 | 58,43 | 1.023.000 | 59,24 | 58,36 | 58,55 | 00:00:00 | | 2000-01-05 | 58,05 | 901.200 | 59,05 | 58,05 | 58,36 | 00:00:00 | | 2000-01-06 | 57,68 | 1.001.400 | 57,87 | 57,24 | 57,49 | 00:00:00 | | 2000-01-07 | 58,61 | 751.800 | 58,86 | 57,49 | 57,56 | 00:00:00 | | 2000-01-10 | 58,30 | 1.297.200 | 58,99 | 57,62 | 58,74 | 00:00:00 | | 2000-01-11 | 58,24 | 936.000 | 58,99 | 58,12 | 58,12 | 00:00:00 | | 2000-01-12 | 58,99 | 606.000 | 59,24 | 58,43 | 58,43 | 00:00:00 | | 2000-01-13 | 59,92 | 655.200 | 60,42 | 58,99 | 58,99 | 00:00:00 | | 2000-01-14 | 60,11 | 564.000 | 60,67 | 59,36 | 60,42 | 00:00:00 | | 2000-01-18 | 60,36 | 1.075.800 | 60,85 | 60,11 | 60,85 | 00:00:00 | | 2000-01-19 | 59,73 | 713.400 | 60,73 | 56,81 | 60,11 | 00:00:00 | | 2000-01-20 | 58,12 | 445.200 | 59,61 | 57,93 | 59,48 | 00:00:00 | | 2000-01-21 | 58,36 | 841.200 | 58,74 | 58,12 | 58,12 | 00:00:00 | | 2000-01-24 | 57,24 | 988.800 | 58,43 | 57,24 | 58,43 | 00:00:00 | | 2000-01-25 | 56,75 | 869.400 | 57,56 | 56,68 | 57,24 | 00:00:00 | | 2000-01-26 | 56,87 | 1.327.200 | 57,24 | 56,50 | 57,00 | 00:00:00 | | 2000-01-27 | 56,06 | 877.800 | 57,12 | 55,94 | 57,12 | 00:00:00 | | 2000-01-28 | 55,63 | 774.600 | 56,25 | 55,50 | 56,12 | 00:00:00 | | 2000-01-31 | 56,00 | 1.281.000 | 56,44 | 55,19 | 55,19 | 00:00:00 | | 2000-02-01 | 57,00 | 828.000 | 57,00 | 55,81 | 56,00 | 00:00:00 | | 2000-02-02 | 56,69 | 397.200 | 57,25 | 56,56 | 56,75 | 00:00:00 | | 2000-02-03 | 57,31 | 875.400 | 57,88 | 56,62 | 56,75 | 00:00:00 | | 2000-02-04 | 57,38 | 694.800 | 57,81 | 57,06 | 57,19 | 00:00:00 | | 2000-02-07 | 57,00 | 3.876.000 | 57,94 | 56,62 | 57,38 | 00:00:00 | | 2000-02-08 | 52,81 | 968.400 | 56,56 | 52,63 | 56,56 | 00:00:00 | | 2000-02-09 | 52,44 | 915.600 | 54,25 | 51,81 | 52,81 | 00:00:00 | | 2000-02-10 | 52,06 | 936.000 | 53,25 | 52,06 | 52,44 | 00:00:00 | | 2000-02-11 | 50,50 | 992.400 | 52,19 | 50,31 | 52,06 | 00:00:00 | | 2000-02-14 | 49,50 | 1.106.400 | 50,50 | 49,50 | 50,50 | 00:00:00 | | 2000-02-15 | 48,44 | 1.562.400 | 49,37 | 48,25 | 49,31 | 00:00:00 | | 2000-02-16 | 48,88 | 1.223.400 | 48,88 | 48,31 | 48,56 | 00:00:00 | | 2000-02-17 | 48,44 | 991.200 | 49,00 | 48,31 | 48,94 | 00:00:00 | | 2000-02-18 | 46,81 | 962.400 | 48,06 | 46,31 | 48,00 | 00:00:00 | | 2000-02-22 | 46,94 | 534.000 | 47,31 | 46,06 | 46,88 | 00:00:00 | | 2000-02-23 | 7,71 | 10.056 | 7,83 | 7,66 | 7,82 | 00:00:00 | | 2000-02-24 | 45,56 | 2.049.600 | 45,75 | 43,56 | 45,00 | 00:00:00 | | 2000-02-25 | 45,62 | 1.617.600 | 46,44 | 45,50 | 45,75 | 00:00:00 | | 2000-02-28 | 46,94 | 1.428.000 | 48,13 | 45,81 | 45,88 | 00:00:00 | | 2000-02-29 | 44,50 | 2.503.200 | 46,12 | 44,25 | 46,00 | 00:00:00 | | 2000-03-01 | 44,62 | 1.202.400 | 45,25 | 43,75 | 44,56 | 00:00:00 | | 2000-03-02 | 43,88 | 1.097.400 | 44,69 | 43,75 | 44,50 | 00:00:00 | | 2000-03-03 | 43,69 | 1.863.600 | 45,56 | 43,00 | 43,88 | 00:00:00 | | 2000-03-06 | 42,25 | 933.600 | 43,94 | 42,00 | 43,94 | 00:00:00 | | 2000-03-07 | 41,31 | 900.000 | 42,25 | 41,25 | 42,25 | 00:00:00 | | 2000-03-08 | 40,00 | 1.214.400 | 41,87 | 39,94 | 40,50 | 00:00:00 | | 2000-03-09 | 40,94 | 2.358.000 | 40,94 | 40,00 | 40,06 | 00:00:00 | | 2000-03-10 | 40,06 | 1.483.200 | 40,63 | 39,88 | 40,50 | 00:00:00 | | 2000-03-13 | 40,25 | 1.662.600 | 40,44 | 38,25 | 38,25 | 00:00:00 | | 2000-03-14 | 40,94 | 1.640.400 | 41,87 | 40,06 | 40,37 | 00:00:00 | | 2000-03-15 | 42,81 | 747.600 | 42,94 | 40,94 | 40,94 | 00:00:00 | | 2000-03-16 | 45,69 | 885.600 | 46,44 | 43,25 | 43,37 | 00:00:00 | | 2000-03-17 | 45,50 | 998.400 | 46,75 | 44,87 | 45,00 | 00:00:00 | | 2000-03-20 | 45,13 | 852.000 | 46,50 | 44,81 | 45,75 | 00:00:00 | | 2000-03-21 | 47,12 | 1.541.400 | 48,25 | 44,50 | 44,50 | 00:00:00 | | 2000-03-22 | 46,94 | 940.800 | 47,56 | 46,69 | 46,94 | 00:00:00 | | 2000-03-23 | 48,00 | 1.478.400 | 48,13 | 46,37 | 46,69 | 00:00:00 | | 2000-03-24 | 47,56 | 695.400 | 48,19 | 47,56 | 48,06 | 00:00:00 | | 2000-03-27 | 46,63 | 584.400 | 48,50 | 46,50 | 48,50 | 00:00:00 | | 2000-03-28 | 47,87 | 816.000 | 49,00 | 46,25 | 46,37 | 00:00:00 | | 2000-03-29 | 47,69 | 698.400 | 48,88 | 47,62 | 47,87 | 00:00:00 | | 2000-03-30 | 49,00 | 1.316.400 | 51,31 | 48,62 | 48,75 | 00:00:00 | | 2000-03-31 | 50,00 | 1.101.600 | 51,13 | 48,50 | 49,00 | 00:00:00 | | 2000-04-03 | 53,50 | 1.346.400 | 54,06 | 51,19 | 52,00 | 00:00:00 | | 2000-04-04 | 52,00 | 1.062.000 | 54,44 | 49,94 | 53,50 | 00:00:00 | | 2000-04-05 | 51,75 | 639.600 | 52,63 | 51,25 | 52,12 | 00:00:00 | | 2000-04-06 | 51,81 | 812.400 | 52,50 | 51,31 | 52,00 | 00:00:00 | | 2000-04-07 | 51,81 | 873.600 | 53,31 | 51,56 | 51,56 | 00:00:00 | | 2000-04-10 | 51,31 | 876.000 | 51,75 | 50,19 | 51,75 | 00:00:00 | | 2000-04-11 | 51,56 | 493.800 | 52,19 | 51,06 | 51,13 | 00:00:00 | | 2000-04-12 | 52,69 | 649.200 | 53,38 | 51,56 | 51,56 | 00:00:00 | | 2000-04-13 | 52,50 | 874.800 | 53,19 | 52,00 | 52,94 | 00:00:00 | | 2000-04-14 | 49,75 | 1.143.600 | 52,50 | 49,25 | 52,50 | 00:00:00 | | 2000-04-17 | 52,12 | 1.326.000 | 52,94 | 49,81 | 49,81 | 00:00:00 | | 2000-04-18 | 52,31 | 933.600 | 52,63 | 51,44 | 51,88 | 00:00:00 | | 2000-04-19 | 50,87 | 696.000 | 52,06 | 50,50 | 52,06 | 00:00:00 | | 2000-04-20 | 53,25 | 1.031.400 | 53,38 | 49,69 | 50,94 | 00:00:00 | | 2000-04-24 | 54,75 | 789.600 | 55,37 | 53,50 | 53,50 | 00:00:00 | | 2000-04-25 | 56,25 | 1.455.600 | 56,81 | 53,44 | 54,13 | 00:00:00 | | 2000-04-26 | 54,88 | 791.400 | 56,25 | 54,31 | 56,25 | 00:00:00 | | 2000-04-27 | 53,87 | 972.600 | 54,50 | 53,38 | 54,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
