|
 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 | | 2004-06-21 | 58,05 | 1.037.100 | 58,50 | 58,02 | 58,03 | 00:00:00 | | 2004-06-22 | 59,10 | 1.043.100 | 59,24 | 58,08 | 58,13 | 00:00:00 | | 2004-06-23 | 59,02 | 915.000 | 59,33 | 58,65 | 59,11 | 00:00:00 | | 2004-06-24 | 59,63 | 1.416.300 | 59,95 | 59,04 | 59,24 | 00:00:00 | | 2004-06-25 | 60,05 | 2.651.100 | 60,05 | 59,40 | 59,80 | 00:00:00 | | 2004-06-28 | 60,13 | 2.415.000 | 61,13 | 60,02 | 60,45 | 00:00:00 | | 2004-06-29 | 59,81 | 987.000 | 60,59 | 59,81 | 60,28 | 00:00:00 | | 2004-06-30 | 59,96 | 1.175.700 | 60,23 | 59,55 | 60,00 | 00:00:00 | | 2004-07-01 | 59,53 | 1.062.000 | 60,16 | 59,35 | 60,01 | 00:00:00 | | 2004-07-02 | 59,60 | 708.600 | 59,95 | 59,42 | 59,60 | 00:00:00 | | 2004-07-06 | 59,38 | 661.800 | 59,64 | 59,17 | 59,20 | 00:00:00 | | 2004-07-07 | 58,85 | 1.073.100 | 59,39 | 58,76 | 59,13 | 00:00:00 | | 2004-07-08 | 58,49 | 894.900 | 58,90 | 58,24 | 58,86 | 00:00:00 | | 2004-07-09 | 58,26 | 770.100 | 58,60 | 58,08 | 58,60 | 00:00:00 | | 2004-07-12 | 59,01 | 1.229.100 | 59,42 | 58,40 | 58,40 | 00:00:00 | | 2004-07-13 | 58,11 | 1.117.800 | 59,02 | 58,00 | 58,92 | 00:00:00 | | 2004-07-14 | 57,80 | 788.100 | 58,12 | 57,59 | 58,12 | 00:00:00 | | 2004-07-15 | 57,18 | 847.800 | 57,90 | 57,18 | 57,90 | 00:00:00 | | 2004-07-16 | 57,12 | 932.400 | 58,00 | 57,01 | 58,00 | 00:00:00 | | 2004-07-19 | 57,15 | 854.400 | 57,71 | 57,01 | 57,25 | 00:00:00 | | 2004-07-20 | 56,77 | 796.200 | 57,32 | 56,50 | 57,30 | 00:00:00 | | 2004-07-21 | 55,87 | 911.700 | 57,00 | 55,87 | 56,90 | 00:00:00 | | 2004-07-22 | 54,92 | 1.246.500 | 55,87 | 54,30 | 55,82 | 00:00:00 | | 2004-07-23 | 54,48 | 1.196.700 | 55,05 | 54,39 | 55,00 | 00:00:00 | | 2004-07-26 | 54,72 | 907.200 | 55,00 | 54,35 | 54,68 | 00:00:00 | | 2004-07-27 | 54,82 | 849.000 | 55,15 | 54,70 | 54,70 | 00:00:00 | | 2004-07-28 | 54,20 | 1.262.100 | 54,97 | 54,01 | 54,75 | 00:00:00 | | 2004-07-29 | 55,98 | 2.025.600 | 56,25 | 54,50 | 54,70 | 00:00:00 | | 2004-07-30 | 56,63 | 1.084.500 | 56,82 | 55,90 | 56,10 | 00:00:00 | | 2004-08-02 | 56,56 | 888.900 | 56,73 | 56,02 | 56,60 | 00:00:00 | | 2004-08-03 | 56,55 | 933.300 | 56,84 | 56,35 | 56,60 | 00:00:00 | | 2004-08-04 | 56,26 | 816.300 | 56,70 | 56,06 | 56,40 | 00:00:00 | | 2004-08-05 | 55,06 | 1.182.900 | 56,15 | 54,86 | 56,10 | 00:00:00 | | 2004-08-06 | 54,02 | 1.056.900 | 54,93 | 53,83 | 54,90 | 00:00:00 | | 2004-08-09 | 54,18 | 811.800 | 54,39 | 53,88 | 54,05 | 00:00:00 | | 2004-08-10 | 54,60 | 837.600 | 54,67 | 54,34 | 54,35 | 00:00:00 | | 2004-08-11 | 54,64 | 569.100 | 54,72 | 54,12 | 54,54 | 00:00:00 | | 2004-08-12 | 54,00 | 589.800 | 54,65 | 53,91 | 54,45 | 00:00:00 | | 2004-08-13 | 53,62 | 1.192.800 | 54,17 | 53,35 | 54,05 | 00:00:00 | | 2004-08-16 | 54,97 | 805.500 | 55,06 | 53,42 | 53,62 | 00:00:00 | | 2004-08-17 | 55,33 | 923.700 | 55,64 | 54,98 | 54,98 | 00:00:00 | | 2004-08-18 | 55,88 | 778.500 | 55,88 | 55,21 | 55,33 | 00:00:00 | | 2004-08-19 | 56,00 | 520.800 | 56,05 | 55,64 | 55,70 | 00:00:00 | | 2004-08-20 | 56,60 | 554.700 | 56,60 | 55,91 | 56,09 | 00:00:00 | | 2004-08-23 | 56,09 | 670.200 | 56,90 | 55,98 | 56,63 | 00:00:00 | | 2004-08-24 | 55,95 | 760.800 | 56,35 | 55,82 | 56,20 | 00:00:00 | | 2004-08-25 | 56,40 | 589.500 | 56,44 | 55,78 | 56,00 | 00:00:00 | | 2004-08-26 | 56,29 | 527.700 | 56,33 | 55,96 | 56,23 | 00:00:00 | | 2004-08-27 | 56,17 | 699.900 | 56,49 | 56,10 | 56,35 | 00:00:00 | | 2004-08-30 | 55,87 | 1.051.500 | 55,98 | 55,31 | 55,90 | 00:00:00 | | 2004-08-31 | 56,80 | 1.169.100 | 56,80 | 56,00 | 56,00 | 00:00:00 | | 2004-09-01 | 56,44 | 1.014.000 | 57,00 | 56,10 | 57,00 | 00:00:00 | | 2004-09-02 | 57,31 | 524.700 | 57,38 | 56,25 | 56,58 | 00:00:00 | | 2004-09-03 | 57,31 | 870.300 | 57,69 | 57,15 | 57,40 | 00:00:00 | | 2004-09-07 | 58,58 | 1.139.100 | 58,60 | 57,45 | 57,45 | 00:00:00 | | 2004-09-08 | 58,03 | 900.600 | 58,61 | 58,00 | 58,58 | 00:00:00 | | 2004-09-09 | 58,25 | 1.088.400 | 58,48 | 57,85 | 58,15 | 00:00:00 | | 2004-09-10 | 58,52 | 873.900 | 58,55 | 57,88 | 58,15 | 00:00:00 | | 2004-09-13 | 58,70 | 987.600 | 59,00 | 58,30 | 58,41 | 00:00:00 | | 2004-09-14 | 59,26 | 1.116.000 | 59,40 | 58,85 | 58,90 | 00:00:00 | | 2004-09-15 | 59,07 | 1.363.500 | 59,95 | 58,94 | 59,70 | 00:00:00 | | 2004-09-16 | 59,13 | 1.246.200 | 59,45 | 58,90 | 59,20 | 00:00:00 | | 2004-09-17 | 59,51 | 1.245.900 | 59,93 | 59,40 | 59,55 | 00:00:00 | | 2004-09-20 | 59,08 | 1.003.800 | 59,51 | 59,02 | 59,51 | 00:00:00 | | 2004-09-21 | 59,36 | 1.045.500 | 59,46 | 58,85 | 59,09 | 00:00:00 | | 2004-09-22 | 58,75 | 1.069.500 | 59,23 | 58,40 | 59,20 | 00:00:00 | | 2004-09-23 | 58,34 | 1.017.600 | 58,95 | 58,32 | 58,90 | 00:00:00 | | 2004-09-24 | 58,35 | 973.800 | 58,64 | 58,15 | 58,24 | 00:00:00 | | 2004-09-27 | 57,87 | 897.600 | 58,37 | 57,71 | 58,35 | 00:00:00 | | 2004-09-28 | 58,44 | 917.400 | 58,54 | 58,00 | 58,00 | 00:00:00 | | 2004-09-29 | 58,49 | 737.700 | 58,50 | 58,06 | 58,50 | 00:00:00 | | 2004-09-30 | 58,50 | 1.980.300 | 58,70 | 58,13 | 58,55 | 00:00:00 | | 2004-10-01 | 58,75 | 1.890.300 | 59,66 | 58,34 | 58,75 | 00:00:00 | | 2004-10-04 | 59,40 | 2.182.800 | 59,49 | 58,90 | 59,00 | 00:00:00 | | 2004-10-05 | 59,02 | 1.410.300 | 59,54 | 58,99 | 59,52 | 00:00:00 | | 2004-10-06 | 59,25 | 1.232.700 | 59,54 | 58,88 | 59,24 | 00:00:00 | | 2004-10-07 | 58,38 | 1.647.900 | 59,40 | 58,34 | 59,40 | 00:00:00 | | 2004-10-08 | 58,57 | 1.737.300 | 58,87 | 58,38 | 58,60 | 00:00:00 | | 2004-10-11 | 59,13 | 1.854.300 | 59,29 | 58,65 | 58,80 | 00:00:00 | | 2004-10-12 | 58,94 | 1.289.700 | 59,23 | 58,81 | 59,13 | 00:00:00 | | 2004-10-13 | 58,23 | 936.900 | 59,03 | 58,19 | 58,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
