|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 38,95 | 2.036.700 | 39,30 | 38,55 | 38,70 | 00:00:00 | | 2002-11-15 | 39,66 | 1.659.000 | 39,77 | 38,70 | 38,70 | 00:00:00 | | 2002-11-18 | 38,51 | 2.166.300 | 39,61 | 38,49 | 39,60 | 00:00:00 | | 2002-11-19 | 39,06 | 1.818.600 | 39,37 | 38,23 | 38,72 | 00:00:00 | | 2002-11-20 | 39,39 | 1.776.900 | 39,56 | 38,30 | 38,90 | 00:00:00 | | 2002-11-21 | 39,91 | 1.277.700 | 40,20 | 39,47 | 39,47 | 00:00:00 | | 2002-11-22 | 39,96 | 1.441.800 | 40,45 | 39,25 | 40,00 | 00:00:00 | | 2002-11-25 | 40,27 | 1.732.200 | 40,41 | 39,60 | 40,18 | 00:00:00 | | 2002-11-26 | 39,24 | 1.688.400 | 40,15 | 39,24 | 40,15 | 00:00:00 | | 2002-11-27 | 39,80 | 1.330.800 | 40,00 | 39,24 | 39,26 | 00:00:00 | | 2002-11-29 | 40,48 | 776.100 | 40,63 | 39,94 | 40,00 | 00:00:00 | | 2002-12-02 | 40,21 | 1.869.000 | 40,83 | 39,85 | 40,75 | 00:00:00 | | 2002-12-03 | 40,18 | 1.971.300 | 40,60 | 39,80 | 40,11 | 00:00:00 | | 2002-12-04 | 40,13 | 1.658.400 | 40,60 | 40,00 | 40,02 | 00:00:00 | | 2002-12-05 | 39,81 | 1.153.800 | 40,29 | 39,52 | 40,28 | 00:00:00 | | 2002-12-06 | 40,28 | 1.233.600 | 40,50 | 39,61 | 39,81 | 00:00:00 | | 2002-12-09 | 40,02 | 1.544.700 | 40,50 | 39,98 | 40,24 | 00:00:00 | | 2002-12-10 | 40,75 | 1.473.300 | 40,93 | 39,86 | 39,88 | 00:00:00 | | 2002-12-11 | 42,22 | 2.707.500 | 42,29 | 40,42 | 40,75 | 00:00:00 | | 2002-12-12 | 42,30 | 1.958.400 | 43,13 | 41,86 | 42,21 | 00:00:00 | | 2002-12-13 | 41,74 | 1.489.500 | 42,29 | 41,69 | 42,05 | 00:00:00 | | 2002-12-16 | 42,37 | 1.801.800 | 42,37 | 41,59 | 41,91 | 00:00:00 | | 2002-12-17 | 42,28 | 1.306.200 | 42,53 | 41,85 | 42,37 | 00:00:00 | | 2002-12-18 | 42,17 | 1.501.500 | 42,48 | 42,05 | 42,17 | 00:00:00 | | 2002-12-19 | 42,22 | 2.481.900 | 43,15 | 42,10 | 42,25 | 00:00:00 | | 2002-12-20 | 43,14 | 3.409.500 | 43,14 | 42,24 | 42,30 | 00:00:00 | | 2002-12-23 | 43,02 | 1.215.300 | 43,28 | 42,45 | 42,80 | 00:00:00 | | 2002-12-24 | 43,00 | 329.100 | 43,28 | 42,89 | 43,02 | 00:00:00 | | 2002-12-26 | 43,30 | 1.153.500 | 43,53 | 43,02 | 43,15 | 00:00:00 | | 2002-12-27 | 42,88 | 1.236.600 | 43,40 | 42,86 | 43,19 | 00:00:00 | | 2002-12-30 | 44,74 | 4.352.700 | 45,40 | 44,02 | 44,17 | 00:00:00 | | 2002-12-31 | 44,46 | 2.217.900 | 44,93 | 43,92 | 44,90 | 00:00:00 | | 2003-01-02 | 46,32 | 2.352.600 | 46,35 | 44,65 | 44,90 | 00:00:00 | | 2003-01-03 | 46,30 | 1.549.800 | 46,70 | 45,82 | 46,10 | 00:00:00 | | 2003-01-06 | 46,77 | 2.547.900 | 47,00 | 45,76 | 46,25 | 00:00:00 | | 2003-01-07 | 46,35 | 1.784.100 | 47,10 | 46,23 | 46,77 | 00:00:00 | | 2003-01-08 | 46,27 | 1.704.300 | 46,56 | 45,92 | 46,20 | 00:00:00 | | 2003-01-09 | 47,54 | 1.950.300 | 47,54 | 46,25 | 46,25 | 00:00:00 | | 2003-01-10 | 47,60 | 1.642.500 | 47,68 | 47,15 | 47,54 | 00:00:00 | | 2003-01-13 | 47,37 | 1.748.400 | 47,90 | 47,25 | 47,70 | 00:00:00 | | 2003-01-14 | 47,65 | 1.581.900 | 47,78 | 46,75 | 47,22 | 00:00:00 | | 2003-01-15 | 46,84 | 1.647.900 | 47,50 | 46,75 | 47,45 | 00:00:00 | | 2003-01-16 | 47,00 | 1.110.900 | 47,85 | 46,82 | 46,94 | 00:00:00 | | 2003-01-17 | 47,00 | 1.698.900 | 47,03 | 46,65 | 47,00 | 00:00:00 | | 2003-01-21 | 46,71 | 1.888.800 | 47,15 | 46,55 | 46,88 | 00:00:00 | | 2003-01-22 | 45,98 | 1.652.100 | 46,48 | 45,88 | 46,25 | 00:00:00 | | 2003-01-23 | 45,60 | 1.679.100 | 46,30 | 45,36 | 46,08 | 00:00:00 | | 2003-01-24 | 44,41 | 1.511.700 | 45,55 | 44,34 | 45,55 | 00:00:00 | | 2003-01-27 | 43,72 | 1.874.700 | 44,65 | 43,41 | 44,42 | 00:00:00 | | 2003-01-28 | 43,52 | 1.660.500 | 44,17 | 43,21 | 43,35 | 00:00:00 | | 2003-01-29 | 43,91 | 1.723.800 | 44,12 | 42,92 | 43,25 | 00:00:00 | | 2003-01-30 | 42,97 | 1.362.900 | 44,05 | 42,92 | 43,79 | 00:00:00 | | 2003-01-31 | 44,02 | 1.615.800 | 44,20 | 42,86 | 42,87 | 00:00:00 | | 2003-02-03 | 44,60 | 1.332.300 | 44,75 | 43,93 | 44,01 | 00:00:00 | | 2003-02-04 | 43,69 | 1.902.300 | 44,09 | 43,05 | 44,08 | 00:00:00 | | 2003-02-05 | 43,41 | 1.233.000 | 44,36 | 43,40 | 43,66 | 00:00:00 | | 2003-02-06 | 42,53 | 2.003.700 | 43,47 | 42,50 | 43,30 | 00:00:00 | | 2003-02-07 | 42,12 | 1.386.300 | 42,79 | 42,05 | 42,70 | 00:00:00 | | 2003-02-10 | 42,50 | 1.767.900 | 42,50 | 41,89 | 42,12 | 00:00:00 | | 2003-02-11 | 41,92 | 1.630.500 | 42,61 | 41,70 | 42,55 | 00:00:00 | | 2003-02-12 | 41,12 | 1.277.100 | 42,27 | 41,10 | 42,00 | 00:00:00 | | 2003-02-13 | 42,40 | 3.098.700 | 42,41 | 41,30 | 41,30 | 00:00:00 | | 2003-02-14 | 43,29 | 1.908.600 | 43,40 | 42,18 | 42,50 | 00:00:00 | | 2003-02-18 | 43,80 | 1.269.600 | 44,06 | 43,28 | 43,40 | 00:00:00 | | 2003-02-19 | 43,18 | 1.453.200 | 43,76 | 43,07 | 43,75 | 00:00:00 | | 2003-02-20 | 42,97 | 936.300 | 43,53 | 42,97 | 43,20 | 00:00:00 | | 2003-02-21 | 43,87 | 1.133.100 | 44,25 | 43,06 | 43,25 | 00:00:00 | | 2003-02-24 | 43,35 | 1.054.500 | 43,85 | 43,15 | 43,80 | 00:00:00 | | 2003-02-25 | 43,50 | 1.581.900 | 43,60 | 42,64 | 43,35 | 00:00:00 | | 2003-02-26 | 42,86 | 2.046.300 | 43,40 | 42,65 | 43,39 | 00:00:00 | | 2003-02-27 | 43,65 | 1.833.300 | 43,65 | 42,80 | 42,80 | 00:00:00 | | 2003-02-28 | 43,71 | 1.160.700 | 44,32 | 43,47 | 43,73 | 00:00:00 | | 2003-03-03 | 43,97 | 1.663.200 | 44,34 | 43,92 | 43,96 | 00:00:00 | | 2003-03-04 | 43,45 | 1.533.900 | 44,19 | 43,43 | 44,06 | 00:00:00 | | 2003-03-05 | 43,59 | 1.707.000 | 43,79 | 43,15 | 43,34 | 00:00:00 | | 2003-03-06 | 43,21 | 968.100 | 43,62 | 43,15 | 43,47 | 00:00:00 | | 2003-03-07 | 43,25 | 2.217.600 | 43,62 | 42,40 | 43,21 | 00:00:00 | | 2003-03-10 | 41,85 | 1.374.600 | 43,09 | 41,82 | 42,69 | 00:00:00 | | 2003-03-11 | 41,16 | 2.239.200 | 42,26 | 41,09 | 41,75 | 00:00:00 | | 2003-03-12 | 41,14 | 1.984.800 | 41,29 | 40,62 | 41,15 | 00:00:00 | | 2003-03-13 | 42,67 | 1.897.800 | 42,73 | 41,46 | 41,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
