|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 49,06 | 3.075.000 | 49,18 | 48,29 | 48,41 | 00:00:00 | | 2003-07-09 | 48,42 | 2.202.300 | 48,81 | 47,96 | 48,81 | 00:00:00 | | 2003-07-10 | 47,41 | 2.176.800 | 48,22 | 47,00 | 48,22 | 00:00:00 | | 2003-07-11 | 47,76 | 1.793.400 | 47,82 | 47,16 | 47,50 | 00:00:00 | | 2003-07-14 | 47,88 | 1.844.700 | 48,30 | 47,64 | 48,00 | 00:00:00 | | 2003-07-15 | 47,65 | 1.641.000 | 48,30 | 47,42 | 47,88 | 00:00:00 | | 2003-07-16 | 46,94 | 1.759.200 | 47,78 | 46,76 | 47,78 | 00:00:00 | | 2003-07-17 | 46,22 | 2.068.500 | 46,94 | 46,00 | 46,85 | 00:00:00 | | 2003-07-18 | 46,71 | 1.733.700 | 46,76 | 46,08 | 46,35 | 00:00:00 | | 2003-07-21 | 45,90 | 1.722.900 | 46,81 | 45,71 | 46,75 | 00:00:00 | | 2003-07-22 | 45,99 | 980.700 | 46,25 | 45,00 | 45,87 | 00:00:00 | | 2003-07-23 | 45,61 | 1.121.400 | 45,91 | 45,10 | 45,80 | 00:00:00 | | 2003-07-24 | 45,25 | 1.353.000 | 46,25 | 45,21 | 45,75 | 00:00:00 | | 2003-07-25 | 46,51 | 1.605.900 | 46,51 | 45,25 | 45,26 | 00:00:00 | | 2003-07-28 | 46,42 | 1.035.900 | 46,75 | 46,05 | 46,51 | 00:00:00 | | 2003-07-29 | 45,79 | 1.750.500 | 46,58 | 45,35 | 46,38 | 00:00:00 | | 2003-07-30 | 45,71 | 948.000 | 45,87 | 45,38 | 45,80 | 00:00:00 | | 2003-07-31 | 46,00 | 1.745.400 | 46,95 | 45,89 | 45,91 | 00:00:00 | | 2003-08-01 | 45,63 | 1.858.500 | 46,30 | 45,00 | 46,21 | 00:00:00 | | 2003-08-04 | 45,22 | 1.322.700 | 45,55 | 44,43 | 45,50 | 00:00:00 | | 2003-08-05 | 45,08 | 993.900 | 45,38 | 44,90 | 45,33 | 00:00:00 | | 2003-08-06 | 45,71 | 1.380.000 | 46,06 | 44,88 | 44,90 | 00:00:00 | | 2003-08-07 | 42,72 | 5.217.300 | 44,75 | 41,85 | 44,75 | 00:00:00 | | 2003-08-08 | 42,75 | 2.915.700 | 43,00 | 42,48 | 42,85 | 00:00:00 | | 2003-08-11 | 43,00 | 1.645.500 | 43,19 | 42,85 | 43,00 | 00:00:00 | | 2003-08-12 | 43,10 | 1.196.100 | 43,14 | 42,74 | 43,01 | 00:00:00 | | 2003-08-13 | 42,90 | 874.200 | 43,33 | 42,82 | 43,15 | 00:00:00 | | 2003-08-14 | 43,26 | 1.700.100 | 43,26 | 42,57 | 42,95 | 00:00:00 | | 2003-08-15 | 43,16 | 1.035.300 | 43,26 | 42,78 | 43,26 | 00:00:00 | | 2003-08-18 | 43,05 | 2.021.400 | 43,25 | 42,88 | 43,14 | 00:00:00 | | 2003-08-19 | 43,11 | 1.826.100 | 43,17 | 42,77 | 42,85 | 00:00:00 | | 2003-08-20 | 42,76 | 2.165.400 | 43,07 | 42,65 | 43,00 | 00:00:00 | | 2003-08-21 | 42,15 | 3.839.700 | 43,00 | 42,15 | 42,85 | 00:00:00 | | 2003-08-22 | 41,27 | 2.697.600 | 42,30 | 41,11 | 42,25 | 00:00:00 | | 2003-08-25 | 41,05 | 2.908.200 | 41,37 | 40,95 | 41,25 | 00:00:00 | | 2003-08-26 | 41,56 | 2.304.000 | 41,63 | 41,00 | 41,00 | 00:00:00 | | 2003-08-27 | 41,29 | 1.715.400 | 41,75 | 41,26 | 41,59 | 00:00:00 | | 2003-08-28 | 41,08 | 1.485.600 | 41,20 | 40,65 | 41,20 | 00:00:00 | | 2003-08-29 | 41,16 | 888.300 | 41,25 | 40,93 | 41,09 | 00:00:00 | | 2003-09-02 | 41,80 | 1.712.400 | 41,89 | 40,72 | 41,25 | 00:00:00 | | 2003-09-03 | 41,79 | 2.416.500 | 42,49 | 41,60 | 41,85 | 00:00:00 | | 2003-09-04 | 42,15 | 2.023.800 | 42,45 | 41,71 | 41,79 | 00:00:00 | | 2003-09-05 | 41,90 | 1.205.400 | 42,20 | 41,85 | 42,10 | 00:00:00 | | 2003-09-08 | 42,30 | 1.277.400 | 42,48 | 41,90 | 41,90 | 00:00:00 | | 2003-09-09 | 41,60 | 1.998.600 | 42,12 | 41,55 | 42,07 | 00:00:00 | | 2003-09-10 | 41,54 | 1.455.000 | 41,89 | 41,46 | 41,61 | 00:00:00 | | 2003-09-11 | 41,23 | 1.125.000 | 41,90 | 41,23 | 41,68 | 00:00:00 | | 2003-09-12 | 41,11 | 1.210.800 | 41,25 | 40,76 | 41,15 | 00:00:00 | | 2003-09-15 | 41,01 | 1.307.700 | 41,16 | 40,70 | 41,16 | 00:00:00 | | 2003-09-16 | 41,12 | 1.464.900 | 41,21 | 40,86 | 41,01 | 00:00:00 | | 2003-09-17 | 42,48 | 3.532.200 | 43,02 | 42,00 | 42,10 | 00:00:00 | | 2003-09-18 | 42,58 | 1.290.300 | 42,87 | 42,27 | 42,45 | 00:00:00 | | 2003-09-19 | 42,24 | 1.121.100 | 42,59 | 41,94 | 42,58 | 00:00:00 | | 2003-09-22 | 41,87 | 1.132.800 | 42,15 | 41,53 | 42,15 | 00:00:00 | | 2003-09-23 | 41,95 | 777.000 | 42,35 | 41,65 | 42,10 | 00:00:00 | | 2003-09-24 | 41,45 | 1.489.800 | 42,03 | 41,13 | 41,75 | 00:00:00 | | 2003-09-25 | 40,88 | 1.197.300 | 41,67 | 40,87 | 41,40 | 00:00:00 | | 2003-09-26 | 40,51 | 1.120.500 | 40,70 | 40,35 | 40,70 | 00:00:00 | | 2003-09-29 | 41,00 | 1.109.400 | 41,00 | 40,40 | 40,52 | 00:00:00 | | 2003-09-30 | 40,37 | 2.192.100 | 40,87 | 40,10 | 40,85 | 00:00:00 | | 2003-10-01 | 41,80 | 1.353.300 | 41,80 | 40,55 | 40,62 | 00:00:00 | | 2003-10-02 | 41,74 | 922.800 | 41,90 | 41,41 | 41,90 | 00:00:00 | | 2003-10-03 | 41,98 | 1.287.600 | 42,50 | 41,90 | 41,99 | 00:00:00 | | 2003-10-06 | 42,47 | 626.100 | 42,63 | 42,15 | 42,30 | 00:00:00 | | 2003-10-07 | 42,46 | 896.700 | 42,47 | 41,90 | 42,00 | 00:00:00 | | 2003-10-08 | 42,13 | 944.100 | 42,37 | 42,01 | 42,37 | 00:00:00 | | 2003-10-09 | 42,45 | 1.149.900 | 42,97 | 42,13 | 42,13 | 00:00:00 | | 2003-10-10 | 42,05 | 811.500 | 42,45 | 42,00 | 42,35 | 00:00:00 | | 2003-10-13 | 42,42 | 582.900 | 42,48 | 42,09 | 42,09 | 00:00:00 | | 2003-10-14 | 42,98 | 1.145.700 | 43,06 | 42,31 | 42,60 | 00:00:00 | | 2003-10-15 | 42,80 | 1.444.200 | 43,02 | 42,64 | 43,02 | 00:00:00 | | 2003-10-16 | 43,57 | 1.798.800 | 43,68 | 42,80 | 42,80 | 00:00:00 | | 2003-10-17 | 43,25 | 2.790.600 | 44,70 | 43,13 | 43,57 | 00:00:00 | | 2003-10-20 | 43,05 | 1.254.900 | 43,50 | 42,56 | 43,50 | 00:00:00 | | 2003-10-21 | 42,54 | 1.814.100 | 43,00 | 42,38 | 43,00 | 00:00:00 | | 2003-10-22 | 42,19 | 1.087.800 | 42,56 | 42,15 | 42,50 | 00:00:00 | | 2003-10-23 | 42,44 | 782.400 | 42,51 | 42,10 | 42,19 | 00:00:00 | | 2003-10-24 | 42,38 | 1.061.100 | 42,42 | 42,02 | 42,35 | 00:00:00 | | 2003-10-27 | 42,29 | 1.383.000 | 42,95 | 42,29 | 42,46 | 00:00:00 | | 2003-10-28 | 42,81 | 1.212.300 | 42,98 | 42,29 | 42,29 | 00:00:00 | | 2003-10-29 | 42,80 | 1.106.100 | 42,95 | 42,59 | 42,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
