|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 59,15 | 946.500 | 59,39 | 59,00 | 59,30 | 00:00:00 | | 2004-02-26 | 59,20 | 999.600 | 59,40 | 59,02 | 59,30 | 00:00:00 | | 2004-02-27 | 60,29 | 2.041.500 | 60,43 | 59,17 | 59,30 | 00:00:00 | | 2004-03-01 | 61,55 | 1.735.200 | 61,60 | 60,41 | 60,65 | 00:00:00 | | 2004-03-02 | 61,94 | 1.496.100 | 61,97 | 61,18 | 61,45 | 00:00:00 | | 2004-03-03 | 62,47 | 1.303.500 | 62,47 | 61,75 | 61,94 | 00:00:00 | | 2004-03-04 | 62,79 | 1.211.100 | 62,79 | 62,20 | 62,47 | 00:00:00 | | 2004-03-05 | 62,74 | 1.024.800 | 63,20 | 62,10 | 62,10 | 00:00:00 | | 2004-03-08 | 62,96 | 1.127.700 | 63,00 | 62,73 | 62,80 | 00:00:00 | | 2004-03-09 | 62,39 | 1.043.400 | 62,90 | 62,19 | 62,90 | 00:00:00 | | 2004-03-10 | 61,23 | 866.100 | 62,40 | 61,10 | 62,40 | 00:00:00 | | 2004-03-11 | 59,98 | 1.218.300 | 61,11 | 59,76 | 61,10 | 00:00:00 | | 2004-03-12 | 61,01 | 1.617.000 | 61,13 | 59,99 | 60,10 | 00:00:00 | | 2004-03-15 | 60,17 | 1.471.500 | 61,00 | 60,11 | 60,90 | 00:00:00 | | 2004-03-16 | 60,23 | 1.043.700 | 60,45 | 59,85 | 60,25 | 00:00:00 | | 2004-03-17 | 60,44 | 1.331.700 | 60,71 | 59,60 | 59,60 | 00:00:00 | | 2004-03-18 | 60,90 | 1.049.700 | 61,08 | 60,15 | 60,35 | 00:00:00 | | 2004-03-19 | 59,90 | 984.000 | 60,94 | 59,90 | 60,60 | 00:00:00 | | 2004-03-22 | 58,96 | 1.789.200 | 59,91 | 58,57 | 59,91 | 00:00:00 | | 2004-03-23 | 58,45 | 1.513.500 | 59,00 | 58,35 | 58,80 | 00:00:00 | | 2004-03-24 | 57,90 | 1.610.400 | 58,73 | 57,80 | 58,55 | 00:00:00 | | 2004-03-25 | 58,57 | 1.058.100 | 58,78 | 57,86 | 58,10 | 00:00:00 | | 2004-03-26 | 58,08 | 1.364.700 | 58,75 | 58,05 | 58,05 | 00:00:00 | | 2004-03-29 | 58,85 | 822.600 | 58,98 | 58,12 | 58,13 | 00:00:00 | | 2004-03-30 | 58,95 | 973.800 | 59,06 | 58,60 | 58,75 | 00:00:00 | | 2004-03-31 | 59,06 | 1.132.500 | 59,36 | 58,63 | 58,95 | 00:00:00 | | 2004-04-01 | 59,48 | 1.403.400 | 59,84 | 58,75 | 58,75 | 00:00:00 | | 2004-04-02 | 60,32 | 1.129.200 | 60,40 | 59,64 | 59,99 | 00:00:00 | | 2004-04-05 | 60,97 | 1.111.200 | 61,04 | 60,22 | 60,32 | 00:00:00 | | 2004-04-06 | 60,22 | 1.233.300 | 60,97 | 60,14 | 60,97 | 00:00:00 | | 2004-04-07 | 60,23 | 1.176.900 | 60,55 | 59,84 | 60,23 | 00:00:00 | | 2004-04-08 | 60,10 | 1.061.400 | 60,74 | 59,94 | 60,30 | 00:00:00 | | 2004-04-12 | 60,65 | 951.300 | 60,95 | 60,00 | 60,00 | 00:00:00 | | 2004-04-13 | 60,00 | 1.096.500 | 60,98 | 59,74 | 60,85 | 00:00:00 | | 2004-04-14 | 60,18 | 1.323.000 | 60,35 | 59,73 | 59,90 | 00:00:00 | | 2004-04-15 | 60,11 | 1.529.400 | 60,56 | 59,76 | 60,18 | 00:00:00 | | 2004-04-16 | 60,49 | 1.546.200 | 60,55 | 59,91 | 60,50 | 00:00:00 | | 2004-04-19 | 60,48 | 748.800 | 60,55 | 59,83 | 60,30 | 00:00:00 | | 2004-04-20 | 59,93 | 1.263.300 | 60,60 | 59,85 | 60,40 | 00:00:00 | | 2004-04-21 | 59,87 | 1.200.600 | 60,19 | 59,12 | 60,10 | 00:00:00 | | 2004-04-22 | 61,02 | 1.468.500 | 61,35 | 59,45 | 59,75 | 00:00:00 | | 2004-04-23 | 60,05 | 1.122.000 | 60,78 | 59,98 | 60,78 | 00:00:00 | | 2004-04-26 | 59,10 | 1.404.300 | 60,12 | 58,80 | 59,97 | 00:00:00 | | 2004-04-27 | 59,09 | 1.706.700 | 59,48 | 58,75 | 59,08 | 00:00:00 | | 2004-04-28 | 58,16 | 1.676.400 | 58,76 | 57,81 | 58,60 | 00:00:00 | | 2004-04-29 | 58,40 | 2.059.500 | 59,55 | 58,22 | 58,48 | 00:00:00 | | 2004-04-30 | 58,01 | 1.769.400 | 58,54 | 57,82 | 58,46 | 00:00:00 | | 2004-05-03 | 58,10 | 1.678.200 | 58,20 | 57,60 | 58,01 | 00:00:00 | | 2004-05-04 | 57,72 | 1.467.600 | 58,30 | 57,40 | 58,00 | 00:00:00 | | 2004-05-05 | 57,69 | 1.435.200 | 57,99 | 57,57 | 57,62 | 00:00:00 | | 2004-05-06 | 57,36 | 1.245.900 | 57,65 | 57,10 | 57,60 | 00:00:00 | | 2004-05-07 | 56,58 | 1.417.500 | 57,74 | 56,58 | 57,25 | 00:00:00 | | 2004-05-10 | 56,90 | 1.710.000 | 57,29 | 56,04 | 56,58 | 00:00:00 | | 2004-05-11 | 56,96 | 1.212.000 | 57,30 | 56,76 | 56,90 | 00:00:00 | | 2004-05-12 | 56,90 | 3.204.000 | 57,05 | 55,45 | 57,00 | 00:00:00 | | 2004-05-13 | 58,24 | 2.361.600 | 58,51 | 56,83 | 56,91 | 00:00:00 | | 2004-05-14 | 59,29 | 2.144.700 | 59,60 | 58,31 | 58,31 | 00:00:00 | | 2004-05-17 | 58,55 | 1.559.700 | 59,01 | 58,25 | 58,95 | 00:00:00 | | 2004-05-18 | 58,27 | 1.596.000 | 59,20 | 58,10 | 58,72 | 00:00:00 | | 2004-05-19 | 58,29 | 1.090.200 | 59,29 | 58,08 | 58,51 | 00:00:00 | | 2004-05-20 | 58,35 | 1.148.700 | 58,60 | 58,03 | 58,29 | 00:00:00 | | 2004-05-21 | 58,31 | 943.800 | 58,94 | 58,16 | 58,58 | 00:00:00 | | 2004-05-24 | 56,40 | 3.324.000 | 58,51 | 56,39 | 58,33 | 00:00:00 | | 2004-05-25 | 56,73 | 3.210.300 | 56,99 | 56,30 | 56,49 | 00:00:00 | | 2004-05-26 | 57,24 | 1.496.700 | 57,56 | 56,66 | 56,78 | 00:00:00 | | 2004-05-27 | 57,28 | 1.506.000 | 57,64 | 57,10 | 57,11 | 00:00:00 | | 2004-05-28 | 57,63 | 1.086.000 | 57,63 | 57,05 | 57,37 | 00:00:00 | | 2004-06-01 | 58,59 | 1.818.600 | 58,65 | 57,55 | 57,55 | 00:00:00 | | 2004-06-02 | 59,36 | 1.376.700 | 59,62 | 58,76 | 58,82 | 00:00:00 | | 2004-06-03 | 59,18 | 771.300 | 59,39 | 58,80 | 59,22 | 00:00:00 | | 2004-06-04 | 59,02 | 821.100 | 59,55 | 58,84 | 59,30 | 00:00:00 | | 2004-06-07 | 59,68 | 1.545.600 | 59,72 | 59,07 | 59,25 | 00:00:00 | | 2004-06-08 | 59,42 | 1.618.200 | 59,63 | 58,99 | 59,49 | 00:00:00 | | 2004-06-09 | 58,35 | 1.363.200 | 59,38 | 58,27 | 59,30 | 00:00:00 | | 2004-06-10 | 58,15 | 2.016.000 | 58,50 | 57,85 | 58,34 | 00:00:00 | | 2004-06-14 | 57,95 | 1.130.400 | 58,42 | 57,76 | 58,15 | 00:00:00 | | 2004-06-15 | 58,45 | 1.631.400 | 58,90 | 58,20 | 58,30 | 00:00:00 | | 2004-06-16 | 58,10 | 706.800 | 58,55 | 58,06 | 58,50 | 00:00:00 | | 2004-06-17 | 58,06 | 1.248.900 | 58,19 | 57,69 | 58,00 | 00:00:00 | | 2004-06-18 | 58,13 | 1.356.000 | 58,65 | 57,70 | 57,70 | 00:00:00 | | 2004-06-21 | 58,05 | 1.037.100 | 58,50 | 58,02 | 58,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
