|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 58,23 | 936.900 | 59,03 | 58,19 | 58,99 | 00:00:00 | | 2004-10-14 | 57,22 | 1.756.500 | 58,55 | 57,03 | 58,05 | 00:00:00 | | 2004-10-15 | 56,85 | 1.999.200 | 57,30 | 56,04 | 57,30 | 00:00:00 | | 2004-10-18 | 57,29 | 1.047.600 | 57,50 | 56,36 | 56,70 | 00:00:00 | | 2004-10-19 | 55,87 | 1.632.600 | 57,39 | 55,80 | 57,30 | 00:00:00 | | 2004-10-20 | 56,79 | 1.622.700 | 56,86 | 55,54 | 55,75 | 00:00:00 | | 2004-10-21 | 57,08 | 1.263.900 | 57,19 | 56,20 | 56,51 | 00:00:00 | | 2004-10-22 | 56,85 | 1.332.000 | 57,76 | 56,85 | 57,30 | 00:00:00 | | 2004-10-25 | 57,29 | 1.089.000 | 57,61 | 56,60 | 57,10 | 00:00:00 | | 2004-10-26 | 59,23 | 1.505.700 | 59,23 | 57,65 | 57,70 | 00:00:00 | | 2004-10-27 | 59,48 | 1.267.200 | 59,66 | 58,15 | 59,00 | 00:00:00 | | 2004-10-28 | 59,49 | 690.600 | 59,58 | 58,79 | 59,13 | 00:00:00 | | 2004-10-29 | 59,90 | 738.900 | 59,90 | 59,13 | 59,49 | 00:00:00 | | 2004-11-01 | 59,96 | 947.100 | 60,11 | 59,75 | 60,00 | 00:00:00 | | 2004-11-02 | 61,53 | 1.774.500 | 61,60 | 59,95 | 60,18 | 00:00:00 | | 2004-11-03 | 62,12 | 1.315.500 | 62,30 | 61,68 | 61,89 | 00:00:00 | | 2004-11-04 | 63,59 | 1.584.000 | 63,74 | 62,06 | 62,22 | 00:00:00 | | 2004-11-05 | 63,53 | 933.000 | 63,75 | 63,01 | 63,64 | 00:00:00 | | 2004-11-08 | 63,78 | 1.005.000 | 64,29 | 63,59 | 63,65 | 00:00:00 | | 2004-11-09 | 63,88 | 1.196.400 | 64,12 | 63,42 | 63,98 | 00:00:00 | | 2004-11-10 | 64,95 | 1.862.400 | 65,13 | 64,10 | 64,20 | 00:00:00 | | 2004-11-11 | 65,58 | 1.429.800 | 65,76 | 65,00 | 65,20 | 00:00:00 | | 2004-11-12 | 65,44 | 1.196.100 | 65,78 | 65,07 | 65,75 | 00:00:00 | | 2004-11-15 | 65,86 | 1.000.500 | 66,05 | 65,38 | 65,44 | 00:00:00 | | 2004-11-16 | 65,86 | 1.657.200 | 66,10 | 65,63 | 65,87 | 00:00:00 | | 2004-11-17 | 66,49 | 1.720.500 | 67,50 | 65,86 | 65,86 | 00:00:00 | | 2004-11-18 | 67,01 | 1.819.800 | 67,44 | 66,41 | 66,90 | 00:00:00 | | 2004-11-19 | 66,63 | 1.183.200 | 67,30 | 66,19 | 67,25 | 00:00:00 | | 2004-11-22 | 67,75 | 1.576.800 | 67,98 | 66,85 | 66,88 | 00:00:00 | | 2004-11-23 | 68,20 | 1.829.100 | 68,26 | 67,02 | 67,98 | 00:00:00 | | 2004-11-24 | 68,49 | 870.600 | 69,25 | 68,40 | 68,40 | 00:00:00 | | 2004-11-26 | 68,55 | 313.200 | 68,90 | 68,48 | 68,48 | 00:00:00 | | 2004-11-29 | 68,88 | 1.302.600 | 69,21 | 68,40 | 68,65 | 00:00:00 | | 2004-11-30 | 69,91 | 1.881.900 | 69,99 | 68,58 | 68,75 | 00:00:00 | | 2004-12-01 | 70,68 | 1.726.500 | 70,87 | 69,87 | 70,00 | 00:00:00 | | 2004-12-02 | 70,77 | 1.405.500 | 71,01 | 70,35 | 70,48 | 00:00:00 | | 2004-12-03 | 70,19 | 1.754.700 | 70,78 | 70,03 | 70,52 | 00:00:00 | | 2004-12-06 | 69,98 | 1.352.400 | 70,05 | 69,30 | 70,00 | 00:00:00 | | 2004-12-07 | 70,33 | 1.496.700 | 70,82 | 69,89 | 70,20 | 00:00:00 | | 2004-12-08 | 70,25 | 2.842.500 | 70,72 | 70,21 | 70,50 | 00:00:00 | | 2004-12-09 | 69,66 | 1.266.000 | 69,80 | 69,24 | 69,65 | 00:00:00 | | 2004-12-10 | 69,44 | 1.396.500 | 69,60 | 69,26 | 69,50 | 00:00:00 | | 2004-12-13 | 69,50 | 1.821.900 | 69,50 | 69,21 | 69,46 | 00:00:00 | | 2004-12-14 | 69,40 | 2.197.200 | 69,57 | 69,20 | 69,55 | 00:00:00 | | 2004-12-15 | 69,35 | 1.947.600 | 69,49 | 69,11 | 69,42 | 00:00:00 | | 2004-12-16 | 69,40 | 2.070.300 | 69,40 | 68,86 | 69,38 | 00:00:00 | | 2004-12-17 | 69,10 | 2.256.900 | 69,40 | 68,84 | 69,40 | 00:00:00 | | 2004-12-20 | 68,87 | 1.396.800 | 69,35 | 68,62 | 69,20 | 00:00:00 | | 2004-12-21 | 69,23 | 1.072.500 | 69,33 | 68,85 | 68,95 | 00:00:00 | | 2004-12-22 | 69,60 | 1.711.500 | 69,90 | 69,35 | 69,35 | 00:00:00 | | 2004-12-23 | 69,70 | 736.500 | 69,90 | 69,58 | 69,61 | 00:00:00 | | 2004-12-27 | 69,54 | 856.200 | 69,84 | 69,30 | 69,79 | 00:00:00 | | 2004-12-28 | 69,99 | 966.600 | 70,10 | 69,60 | 69,60 | 00:00:00 | | 2004-12-29 | 70,33 | 892.800 | 70,47 | 69,80 | 69,95 | 00:00:00 | | 2004-12-30 | 70,63 | 743.700 | 70,71 | 69,98 | 70,34 | 00:00:00 | | 2004-12-31 | 70,30 | 575.100 | 70,89 | 70,26 | 70,70 | 00:00:00 | | 2005-01-03 | 69,45 | 1.509.900 | 70,50 | 68,98 | 70,30 | 00:00:00 | | 2005-01-04 | 69,43 | 1.172.700 | 70,00 | 68,76 | 70,00 | 00:00:00 | | 2005-01-05 | 69,55 | 1.777.500 | 69,89 | 69,42 | 69,43 | 00:00:00 | | 2005-01-06 | 69,70 | 1.080.000 | 69,99 | 69,30 | 69,55 | 00:00:00 | | 2005-01-07 | 69,47 | 1.073.700 | 69,80 | 69,17 | 69,80 | 00:00:00 | | 2005-01-10 | 69,05 | 1.620.300 | 69,46 | 68,79 | 69,40 | 00:00:00 | | 2005-01-11 | 68,39 | 1.022.100 | 68,86 | 68,09 | 68,85 | 00:00:00 | | 2005-01-12 | 68,45 | 1.061.100 | 68,62 | 67,51 | 68,30 | 00:00:00 | | 2005-01-13 | 67,98 | 1.016.100 | 68,74 | 67,86 | 68,40 | 00:00:00 | | 2005-01-14 | 69,40 | 1.060.500 | 69,43 | 67,99 | 68,45 | 00:00:00 | | 2005-01-18 | 71,30 | 2.243.400 | 71,44 | 69,41 | 69,41 | 00:00:00 | | 2005-01-19 | 70,53 | 1.010.700 | 71,57 | 70,53 | 71,40 | 00:00:00 | | 2005-01-20 | 68,87 | 1.564.200 | 70,00 | 68,87 | 70,00 | 00:00:00 | | 2005-01-21 | 68,29 | 1.058.400 | 69,07 | 68,29 | 68,70 | 00:00:00 | | 2005-01-24 | 69,05 | 1.023.900 | 69,77 | 68,50 | 68,50 | 00:00:00 | | 2005-01-25 | 68,11 | 798.900 | 69,27 | 68,06 | 69,25 | 00:00:00 | | 2005-01-26 | 68,51 | 899.100 | 68,85 | 67,70 | 67,70 | 00:00:00 | | 2005-01-27 | 67,86 | 930.600 | 68,64 | 67,72 | 68,35 | 00:00:00 | | 2005-01-28 | 67,39 | 825.000 | 67,86 | 67,05 | 67,86 | 00:00:00 | | 2005-01-31 | 68,00 | 929.100 | 68,24 | 67,73 | 68,00 | 00:00:00 | | 2005-02-01 | 68,28 | 1.552.800 | 68,40 | 67,67 | 67,93 | 00:00:00 | | 2005-02-02 | 69,80 | 1.222.800 | 69,95 | 68,25 | 68,25 | 00:00:00 | | 2005-02-03 | 69,00 | 943.200 | 69,43 | 68,53 | 69,30 | 00:00:00 | | 2005-02-04 | 70,80 | 2.766.900 | 71,78 | 69,19 | 69,25 | 00:00:00 | | 2005-02-07 | 70,40 | 886.500 | 71,10 | 70,25 | 71,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
