|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 42,80 | 1.106.100 | 42,95 | 42,59 | 42,70 | 00:00:00 | | 2003-10-30 | 42,68 | 1.002.000 | 42,97 | 42,50 | 42,80 | 00:00:00 | | 2003-10-31 | 43,00 | 1.725.300 | 43,37 | 42,68 | 42,68 | 00:00:00 | | 2003-11-03 | 43,27 | 799.800 | 43,39 | 42,92 | 43,00 | 00:00:00 | | 2003-11-04 | 42,93 | 1.292.700 | 43,27 | 42,64 | 43,27 | 00:00:00 | | 2003-11-05 | 42,69 | 1.695.000 | 43,09 | 42,46 | 42,93 | 00:00:00 | | 2003-11-06 | 41,79 | 2.873.100 | 42,57 | 41,27 | 42,55 | 00:00:00 | | 2003-11-07 | 38,99 | 7.522.800 | 41,95 | 38,80 | 41,90 | 00:00:00 | | 2003-11-10 | 40,96 | 6.065.700 | 41,22 | 38,95 | 39,00 | 00:00:00 | | 2003-11-11 | 41,35 | 1.887.000 | 41,47 | 40,94 | 41,10 | 00:00:00 | | 2003-11-12 | 42,95 | 6.942.000 | 43,75 | 41,30 | 41,30 | 00:00:00 | | 2003-11-13 | 42,75 | 1.560.300 | 42,91 | 42,20 | 42,85 | 00:00:00 | | 2003-11-14 | 43,40 | 1.758.300 | 43,78 | 42,92 | 42,92 | 00:00:00 | | 2003-11-17 | 42,96 | 919.500 | 43,28 | 42,56 | 43,17 | 00:00:00 | | 2003-11-18 | 42,55 | 678.000 | 43,07 | 42,50 | 43,06 | 00:00:00 | | 2003-11-19 | 42,70 | 773.400 | 43,00 | 42,62 | 42,70 | 00:00:00 | | 2003-11-20 | 42,49 | 1.552.500 | 42,88 | 42,15 | 42,57 | 00:00:00 | | 2003-11-21 | 42,16 | 1.427.400 | 42,49 | 41,76 | 42,49 | 00:00:00 | | 2003-11-24 | 42,70 | 1.458.600 | 42,84 | 42,32 | 42,32 | 00:00:00 | | 2003-11-25 | 42,85 | 1.841.100 | 43,04 | 42,45 | 42,57 | 00:00:00 | | 2003-11-26 | 42,80 | 1.183.500 | 42,87 | 42,48 | 42,71 | 00:00:00 | | 2003-11-28 | 42,63 | 482.100 | 42,91 | 42,55 | 42,80 | 00:00:00 | | 2003-12-01 | 43,40 | 1.287.600 | 43,43 | 42,57 | 42,64 | 00:00:00 | | 2003-12-02 | 43,12 | 870.300 | 43,40 | 42,91 | 43,40 | 00:00:00 | | 2003-12-03 | 43,31 | 1.345.200 | 43,55 | 43,20 | 43,50 | 00:00:00 | | 2003-12-04 | 43,85 | 1.412.100 | 43,85 | 43,25 | 43,30 | 00:00:00 | | 2003-12-05 | 43,32 | 1.002.000 | 43,70 | 43,15 | 43,70 | 00:00:00 | | 2003-12-08 | 43,54 | 817.200 | 43,61 | 43,17 | 43,27 | 00:00:00 | | 2003-12-09 | 43,50 | 971.100 | 43,70 | 43,28 | 43,70 | 00:00:00 | | 2003-12-10 | 43,97 | 1.994.400 | 44,28 | 43,40 | 43,47 | 00:00:00 | | 2003-12-11 | 44,31 | 1.371.300 | 44,33 | 44,00 | 44,03 | 00:00:00 | | 2003-12-12 | 44,53 | 1.645.200 | 44,80 | 44,12 | 44,45 | 00:00:00 | | 2003-12-15 | 44,84 | 2.268.900 | 45,19 | 44,83 | 45,00 | 00:00:00 | | 2003-12-16 | 45,56 | 1.653.300 | 45,56 | 45,11 | 45,20 | 00:00:00 | | 2003-12-17 | 45,48 | 2.212.800 | 45,65 | 45,20 | 45,50 | 00:00:00 | | 2003-12-18 | 46,00 | 1.212.000 | 46,00 | 45,40 | 45,50 | 00:00:00 | | 2003-12-19 | 46,49 | 2.736.000 | 46,75 | 45,80 | 45,95 | 00:00:00 | | 2003-12-22 | 46,63 | 1.107.600 | 46,67 | 46,25 | 46,55 | 00:00:00 | | 2003-12-23 | 47,20 | 1.488.900 | 47,20 | 46,55 | 46,55 | 00:00:00 | | 2003-12-24 | 47,12 | 576.600 | 47,49 | 46,95 | 47,12 | 00:00:00 | | 2003-12-26 | 47,65 | 462.000 | 47,67 | 47,18 | 47,18 | 00:00:00 | | 2003-12-29 | 49,00 | 2.430.900 | 49,18 | 47,98 | 48,05 | 00:00:00 | | 2003-12-30 | 49,31 | 1.547.700 | 49,48 | 48,91 | 48,97 | 00:00:00 | | 2003-12-31 | 49,45 | 1.053.300 | 49,45 | 49,01 | 49,31 | 00:00:00 | | 2004-01-02 | 49,30 | 1.599.600 | 49,64 | 49,18 | 49,40 | 00:00:00 | | 2004-01-05 | 50,10 | 2.025.900 | 50,12 | 49,07 | 49,53 | 00:00:00 | | 2004-01-06 | 50,72 | 1.952.700 | 50,77 | 50,13 | 50,20 | 00:00:00 | | 2004-01-07 | 50,43 | 1.085.700 | 50,80 | 49,98 | 50,80 | 00:00:00 | | 2004-01-08 | 50,70 | 1.069.200 | 50,70 | 49,90 | 50,10 | 00:00:00 | | 2004-01-09 | 51,70 | 2.032.500 | 52,30 | 50,63 | 50,70 | 00:00:00 | | 2004-01-12 | 51,94 | 1.820.400 | 52,15 | 51,66 | 51,90 | 00:00:00 | | 2004-01-13 | 51,80 | 1.278.300 | 52,50 | 51,55 | 52,10 | 00:00:00 | | 2004-01-14 | 52,00 | 1.089.600 | 52,14 | 51,30 | 51,76 | 00:00:00 | | 2004-01-15 | 51,97 | 1.419.900 | 52,50 | 51,66 | 51,90 | 00:00:00 | | 2004-01-16 | 52,11 | 1.266.900 | 52,18 | 51,73 | 52,05 | 00:00:00 | | 2004-01-20 | 52,26 | 1.005.000 | 52,32 | 51,66 | 52,00 | 00:00:00 | | 2004-01-21 | 52,61 | 715.500 | 52,74 | 51,90 | 52,00 | 00:00:00 | | 2004-01-22 | 52,63 | 1.018.200 | 52,86 | 52,20 | 52,85 | 00:00:00 | | 2004-01-23 | 52,37 | 1.027.800 | 52,80 | 52,22 | 52,50 | 00:00:00 | | 2004-01-26 | 53,19 | 925.800 | 53,23 | 52,17 | 52,30 | 00:00:00 | | 2004-01-27 | 52,90 | 873.600 | 53,30 | 52,57 | 53,29 | 00:00:00 | | 2004-01-28 | 53,59 | 1.560.000 | 54,52 | 53,05 | 53,05 | 00:00:00 | | 2004-01-29 | 53,75 | 980.700 | 53,95 | 53,10 | 53,80 | 00:00:00 | | 2004-01-30 | 53,66 | 939.900 | 53,87 | 53,20 | 53,55 | 00:00:00 | | 2004-02-02 | 54,58 | 929.400 | 54,90 | 53,72 | 53,72 | 00:00:00 | | 2004-02-03 | 54,49 | 711.300 | 54,66 | 54,22 | 54,50 | 00:00:00 | | 2004-02-04 | 53,71 | 1.492.500 | 54,33 | 53,65 | 54,30 | 00:00:00 | | 2004-02-05 | 53,75 | 1.013.100 | 53,80 | 53,21 | 53,69 | 00:00:00 | | 2004-02-06 | 54,94 | 1.017.000 | 55,00 | 53,82 | 53,82 | 00:00:00 | | 2004-02-09 | 55,57 | 1.092.000 | 55,79 | 54,87 | 54,95 | 00:00:00 | | 2004-02-10 | 55,56 | 898.500 | 55,87 | 55,25 | 55,57 | 00:00:00 | | 2004-02-11 | 57,25 | 1.965.900 | 57,36 | 55,05 | 55,35 | 00:00:00 | | 2004-02-12 | 59,21 | 2.942.700 | 60,48 | 57,68 | 57,75 | 00:00:00 | | 2004-02-13 | 58,66 | 1.107.900 | 59,05 | 58,16 | 59,05 | 00:00:00 | | 2004-02-17 | 59,85 | 1.025.100 | 59,97 | 58,57 | 58,75 | 00:00:00 | | 2004-02-18 | 59,91 | 1.219.200 | 60,24 | 59,45 | 59,95 | 00:00:00 | | 2004-02-19 | 59,75 | 1.265.400 | 60,06 | 59,67 | 59,85 | 00:00:00 | | 2004-02-20 | 59,72 | 1.533.300 | 59,90 | 59,46 | 59,75 | 00:00:00 | | 2004-02-23 | 59,40 | 933.900 | 59,75 | 59,25 | 59,70 | 00:00:00 | | 2004-02-24 | 59,16 | 1.410.900 | 59,60 | 58,75 | 59,41 | 00:00:00 | | 2004-02-25 | 59,15 | 946.500 | 59,39 | 59,00 | 59,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
