|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 70,40 | 886.500 | 71,10 | 70,25 | 71,10 | 00:00:00 | | 2005-02-08 | 70,50 | 1.043.400 | 70,53 | 70,09 | 70,30 | 00:00:00 | | 2005-02-09 | 69,76 | 942.900 | 70,80 | 69,43 | 70,49 | 00:00:00 | | 2005-02-10 | 71,50 | 1.892.700 | 71,74 | 70,24 | 71,00 | 00:00:00 | | 2005-02-11 | 71,74 | 1.728.600 | 72,25 | 71,36 | 71,70 | 00:00:00 | | 2005-02-14 | 71,80 | 1.342.200 | 72,21 | 71,62 | 71,92 | 00:00:00 | | 2005-02-15 | 74,15 | 2.060.100 | 74,60 | 72,20 | 72,20 | 00:00:00 | | 2005-02-16 | 72,44 | 1.859.700 | 74,18 | 72,44 | 74,15 | 00:00:00 | | 2005-02-17 | 72,20 | 2.241.900 | 73,34 | 72,15 | 72,55 | 00:00:00 | | 2005-02-18 | 72,03 | 1.716.300 | 73,11 | 71,76 | 72,55 | 00:00:00 | | 2005-02-22 | 70,61 | 1.727.100 | 72,27 | 70,61 | 72,04 | 00:00:00 | | 2005-02-23 | 70,93 | 2.166.900 | 71,28 | 70,59 | 70,86 | 00:00:00 | | 2005-02-24 | 72,10 | 3.340.500 | 72,39 | 71,02 | 71,18 | 00:00:00 | | 2005-02-25 | 72,24 | 1.857.600 | 72,27 | 71,00 | 71,95 | 00:00:00 | | 2005-02-28 | 71,28 | 1.587.600 | 72,49 | 70,84 | 72,44 | 00:00:00 | | 2005-03-01 | 73,03 | 1.961.400 | 73,26 | 71,49 | 71,49 | 00:00:00 | | 2005-03-02 | 73,30 | 1.346.400 | 73,51 | 72,96 | 73,04 | 00:00:00 | | 2005-03-03 | 73,29 | 2.118.300 | 73,80 | 72,80 | 73,55 | 00:00:00 | | 2005-03-04 | 73,87 | 1.615.800 | 74,12 | 73,56 | 73,85 | 00:00:00 | | 2005-03-07 | 73,71 | 1.503.600 | 74,22 | 73,54 | 74,10 | 00:00:00 | | 2005-03-08 | 73,32 | 1.427.400 | 73,79 | 73,12 | 73,40 | 00:00:00 | | 2005-03-09 | 73,50 | 1.430.400 | 74,05 | 72,92 | 72,95 | 00:00:00 | | 2005-03-10 | 73,09 | 1.153.200 | 73,84 | 72,87 | 73,40 | 00:00:00 | | 2005-03-11 | 71,80 | 1.332.000 | 73,33 | 71,66 | 73,33 | 00:00:00 | | 2005-03-14 | 72,36 | 2.271.900 | 72,55 | 71,91 | 72,00 | 00:00:00 | | 2005-03-15 | 73,15 | 2.985.000 | 73,47 | 73,03 | 73,30 | 00:00:00 | | 2005-03-16 | 72,59 | 1.999.200 | 73,15 | 72,46 | 73,15 | 00:00:00 | | 2005-03-17 | 72,15 | 3.569.400 | 72,70 | 72,15 | 72,70 | 00:00:00 | | 2005-03-18 | 70,82 | 7.623.000 | 72,16 | 70,61 | 72,16 | 00:00:00 | | 2005-03-21 | 71,05 | 2.631.900 | 71,26 | 70,84 | 71,00 | 00:00:00 | | 2005-03-22 | 71,54 | 3.072.300 | 72,70 | 71,14 | 71,20 | 00:00:00 | | 2005-03-23 | 72,09 | 2.802.900 | 72,34 | 71,56 | 71,58 | 00:00:00 | | 2005-03-24 | 71,73 | 1.488.900 | 72,15 | 71,62 | 71,90 | 00:00:00 | | 2005-03-28 | 71,67 | 1.791.900 | 72,34 | 71,61 | 71,73 | 00:00:00 | | 2005-03-29 | 72,56 | 1.867.500 | 73,03 | 71,67 | 71,67 | 00:00:00 | | 2005-03-30 | 73,40 | 1.586.400 | 73,44 | 72,45 | 72,85 | 00:00:00 | | 2005-03-31 | 73,54 | 2.462.700 | 74,22 | 72,98 | 73,36 | 00:00:00 | | 2005-04-01 | 72,94 | 1.775.400 | 74,20 | 72,39 | 73,79 | 00:00:00 | | 2005-04-04 | 72,63 | 2.135.400 | 73,40 | 72,29 | 73,01 | 00:00:00 | | 2005-04-05 | 72,87 | 1.130.700 | 73,08 | 72,52 | 72,81 | 00:00:00 | | 2005-04-06 | 73,92 | 1.074.300 | 74,20 | 73,21 | 73,35 | 00:00:00 | | 2005-04-07 | 73,76 | 939.600 | 74,18 | 73,60 | 73,92 | 00:00:00 | | 2005-04-08 | 73,35 | 1.011.000 | 74,03 | 73,31 | 74,01 | 00:00:00 | | 2005-04-11 | 73,02 | 1.386.000 | 73,40 | 72,81 | 73,36 | 00:00:00 | | 2005-04-12 | 74,17 | 2.401.800 | 74,21 | 72,87 | 72,90 | 00:00:00 | | 2005-04-13 | 72,86 | 1.499.100 | 74,25 | 72,84 | 73,70 | 00:00:00 | | 2005-04-14 | 71,77 | 1.908.600 | 72,80 | 71,61 | 72,65 | 00:00:00 | | 2005-04-15 | 70,01 | 2.436.000 | 71,09 | 70,01 | 70,90 | 00:00:00 | | 2005-04-18 | 69,61 | 1.439.700 | 69,99 | 68,94 | 69,90 | 00:00:00 | | 2005-04-19 | 70,71 | 1.317.900 | 70,84 | 69,38 | 69,78 | 00:00:00 | | 2005-04-20 | 69,46 | 1.591.200 | 71,75 | 69,46 | 70,62 | 00:00:00 | | 2005-04-21 | 70,79 | 1.405.500 | 70,80 | 69,69 | 69,91 | 00:00:00 | | 2005-04-22 | 69,97 | 1.776.600 | 71,79 | 69,30 | 70,79 | 00:00:00 | | 2005-04-25 | 71,02 | 1.163.400 | 71,32 | 70,21 | 70,40 | 00:00:00 | | 2005-04-26 | 69,95 | 1.138.500 | 71,40 | 69,95 | 71,23 | 00:00:00 | | 2005-04-27 | 70,81 | 1.167.000 | 71,07 | 69,62 | 69,90 | 00:00:00 | | 2005-04-28 | 69,84 | 1.312.500 | 70,62 | 69,76 | 70,56 | 00:00:00 | | 2005-04-29 | 70,88 | 1.533.000 | 70,88 | 69,50 | 69,86 | 00:00:00 | | 2005-05-02 | 71,63 | 1.493.700 | 71,93 | 70,78 | 71,13 | 00:00:00 | | 2005-05-03 | 70,92 | 2.221.800 | 72,00 | 70,26 | 72,00 | 00:00:00 | | 2005-05-04 | 73,40 | 2.145.900 | 73,46 | 71,15 | 71,25 | 00:00:00 | | 2005-05-05 | 73,19 | 1.563.600 | 73,73 | 72,87 | 73,35 | 00:00:00 | | 2005-05-06 | 73,00 | 1.535.100 | 73,60 | 72,87 | 73,55 | 00:00:00 | | 2005-05-09 | 72,87 | 1.765.200 | 73,38 | 72,24 | 72,63 | 00:00:00 | | 2005-05-10 | 72,47 | 1.258.800 | 73,26 | 72,13 | 72,62 | 00:00:00 | | 2005-05-11 | 73,26 | 1.247.100 | 73,37 | 72,50 | 72,90 | 00:00:00 | | 2005-05-12 | 72,13 | 1.851.900 | 73,63 | 72,13 | 73,50 | 00:00:00 | | 2005-05-13 | 71,36 | 1.992.000 | 72,46 | 70,76 | 72,40 | 00:00:00 | | 2005-05-16 | 72,58 | 1.566.900 | 72,64 | 71,41 | 71,60 | 00:00:00 | | 2005-05-17 | 72,74 | 1.979.700 | 72,96 | 71,97 | 72,35 | 00:00:00 | | 2005-05-18 | 72,70 | 1.719.600 | 73,13 | 72,51 | 72,99 | 00:00:00 | | 2005-05-19 | 72,79 | 1.353.600 | 72,92 | 72,37 | 72,88 | 00:00:00 | | 2005-05-20 | 72,34 | 1.324.200 | 72,88 | 72,15 | 72,75 | 00:00:00 | | 2005-05-23 | 72,60 | 1.395.900 | 72,80 | 72,42 | 72,55 | 00:00:00 | | 2005-05-24 | 72,68 | 873.900 | 72,94 | 72,48 | 72,85 | 00:00:00 | | 2005-05-25 | 73,22 | 1.343.100 | 73,39 | 72,50 | 72,90 | 00:00:00 | | 2005-05-26 | 74,16 | 1.839.000 | 74,39 | 73,12 | 73,47 | 00:00:00 | | 2005-05-27 | 74,50 | 1.159.500 | 74,70 | 74,00 | 74,29 | 00:00:00 | | 2005-05-31 | 75,30 | 1.929.600 | 75,54 | 74,21 | 74,37 | 00:00:00 | | 2005-06-01 | 75,39 | 1.649.100 | 75,66 | 74,72 | 74,90 | 00:00:00 | | 2005-06-02 | 75,66 | 1.105.500 | 75,66 | 74,78 | 75,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
