|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 75,66 | 1.105.500 | 75,66 | 74,78 | 75,49 | 00:00:00 | | 2005-06-03 | 74,93 | 1.301.700 | 75,22 | 74,63 | 75,17 | 00:00:00 | | 2005-06-06 | 75,94 | 1.071.900 | 75,99 | 74,91 | 75,35 | 00:00:00 | | 2005-06-07 | 75,87 | 1.470.900 | 76,24 | 75,80 | 76,00 | 00:00:00 | | 2005-06-08 | 76,40 | 1.357.200 | 76,85 | 75,79 | 76,13 | 00:00:00 | | 2005-06-09 | 77,35 | 1.614.600 | 77,37 | 76,24 | 76,45 | 00:00:00 | | 2005-06-10 | 77,83 | 1.966.200 | 78,00 | 75,80 | 77,95 | 00:00:00 | | 2005-06-13 | 77,89 | 1.476.900 | 78,51 | 77,34 | 77,68 | 00:00:00 | | 2005-06-14 | 78,86 | 1.574.400 | 79,19 | 77,31 | 77,67 | 00:00:00 | | 2005-06-15 | 79,33 | 1.161.300 | 79,38 | 78,42 | 79,00 | 00:00:00 | | 2005-06-16 | 79,15 | 760.200 | 79,30 | 78,70 | 79,20 | 00:00:00 | | 2005-06-17 | 79,70 | 1.936.500 | 79,95 | 79,15 | 79,80 | 00:00:00 | | 2005-06-20 | 79,49 | 948.600 | 79,63 | 78,86 | 79,55 | 00:00:00 | | 2005-06-21 | 78,94 | 1.449.000 | 79,49 | 78,70 | 79,49 | 00:00:00 | | 2005-06-22 | 79,55 | 1.368.300 | 79,68 | 78,43 | 79,44 | 00:00:00 | | 2005-06-23 | 78,96 | 1.323.300 | 80,28 | 78,94 | 79,55 | 00:00:00 | | 2005-06-24 | 78,63 | 1.269.900 | 79,28 | 78,35 | 78,71 | 00:00:00 | | 2005-06-27 | 78,70 | 1.227.300 | 79,20 | 78,40 | 78,50 | 00:00:00 | | 2005-06-28 | 77,75 | 1.798.800 | 79,19 | 77,74 | 79,18 | 00:00:00 | | 2005-06-29 | 77,76 | 1.590.300 | 77,96 | 77,49 | 77,77 | 00:00:00 | | 2005-06-30 | 77,50 | 1.905.000 | 77,90 | 77,45 | 77,70 | 00:00:00 | | 2005-07-01 | 77,57 | 1.914.300 | 77,68 | 76,98 | 77,20 | 00:00:00 | | 2005-07-05 | 78,25 | 2.029.200 | 78,48 | 77,57 | 77,57 | 00:00:00 | | 2005-07-06 | 78,24 | 1.639.800 | 78,50 | 77,81 | 78,45 | 00:00:00 | | 2005-07-07 | 78,68 | 1.941.900 | 78,70 | 76,70 | 77,55 | 00:00:00 | | 2005-07-08 | 78,33 | 1.423.500 | 78,68 | 77,74 | 78,68 | 00:00:00 | | 2005-07-11 | 80,16 | 1.590.300 | 80,25 | 78,20 | 78,20 | 00:00:00 | | 2005-07-12 | 80,71 | 1.721.100 | 80,71 | 79,85 | 80,25 | 00:00:00 | | 2005-07-13 | 80,06 | 1.240.200 | 81,18 | 79,88 | 80,98 | 00:00:00 | | 2005-07-14 | 79,88 | 1.891.800 | 80,83 | 79,39 | 80,10 | 00:00:00 | | 2005-07-15 | 80,48 | 1.282.200 | 80,52 | 79,89 | 79,89 | 00:00:00 | | 2005-07-18 | 80,26 | 1.067.400 | 80,76 | 80,10 | 80,73 | 00:00:00 | | 2005-07-19 | 80,75 | 1.300.200 | 80,92 | 80,32 | 80,51 | 00:00:00 | | 2005-07-20 | 81,48 | 1.409.400 | 81,57 | 80,40 | 80,76 | 00:00:00 | | 2005-07-21 | 80,91 | 1.229.700 | 81,79 | 80,61 | 81,40 | 00:00:00 | | 2005-07-22 | 83,00 | 2.072.400 | 83,01 | 81,16 | 81,20 | 00:00:00 | | 2005-07-25 | 83,10 | 1.956.300 | 83,52 | 82,76 | 83,00 | 00:00:00 | | 2005-07-26 | 83,48 | 1.622.100 | 83,64 | 82,94 | 83,64 | 00:00:00 | | 2005-07-27 | 83,88 | 1.985.400 | 84,03 | 83,30 | 83,58 | 00:00:00 | | 2005-07-28 | 84,26 | 1.497.300 | 84,26 | 83,41 | 84,20 | 00:00:00 | | 2005-07-29 | 83,63 | 1.430.400 | 84,49 | 83,63 | 84,26 | 00:00:00 | | 2005-08-01 | 83,85 | 2.055.300 | 84,24 | 83,25 | 83,40 | 00:00:00 | | 2005-08-02 | 84,19 | 1.641.000 | 84,87 | 83,86 | 84,00 | 00:00:00 | | 2005-08-03 | 84,23 | 963.900 | 84,49 | 83,95 | 84,19 | 00:00:00 | | 2005-08-04 | 83,81 | 827.700 | 84,29 | 83,76 | 84,19 | 00:00:00 | | 2005-08-05 | 83,45 | 1.237.200 | 83,77 | 83,21 | 83,71 | 00:00:00 | | 2005-08-08 | 83,67 | 999.900 | 84,44 | 83,61 | 83,70 | 00:00:00 | | 2005-08-09 | 83,69 | 846.600 | 83,96 | 83,45 | 83,90 | 00:00:00 | | 2005-08-10 | 84,64 | 1.817.700 | 85,14 | 83,81 | 83,82 | 00:00:00 | | 2005-08-11 | 85,59 | 972.600 | 85,59 | 84,51 | 84,74 | 00:00:00 | | 2005-08-12 | 85,35 | 978.300 | 85,81 | 84,92 | 85,59 | 00:00:00 | | 2005-08-15 | 85,63 | 1.045.200 | 85,78 | 84,99 | 85,36 | 00:00:00 | | 2005-08-16 | 87,95 | 3.777.000 | 88,94 | 85,10 | 85,63 | 00:00:00 | | 2005-08-17 | 86,60 | 2.226.000 | 89,00 | 86,60 | 88,38 | 00:00:00 | | 2005-08-18 | 87,38 | 1.445.100 | 87,50 | 86,17 | 86,70 | 00:00:00 | | 2005-08-19 | 87,20 | 926.400 | 87,70 | 86,83 | 87,70 | 00:00:00 | | 2005-08-22 | 87,87 | 1.299.600 | 88,65 | 87,22 | 87,23 | 00:00:00 | | 2005-08-23 | 89,15 | 2.058.900 | 89,19 | 88,20 | 88,35 | 00:00:00 | | 2005-08-24 | 88,98 | 1.978.500 | 90,06 | 88,91 | 89,17 | 00:00:00 | | 2005-08-25 | 88,33 | 2.171.100 | 88,71 | 87,87 | 88,60 | 00:00:00 | | 2005-08-26 | 87,60 | 1.158.900 | 88,44 | 87,60 | 88,33 | 00:00:00 | | 2005-08-29 | 87,76 | 1.502.100 | 87,80 | 87,04 | 87,21 | 00:00:00 | | 2005-08-30 | 86,86 | 1.501.200 | 87,62 | 86,55 | 87,62 | 00:00:00 | | 2005-08-31 | 87,69 | 2.020.500 | 87,69 | 86,32 | 87,00 | 00:00:00 | | 2005-09-01 | 87,48 | 1.920.000 | 87,52 | 86,66 | 87,52 | 00:00:00 | | 2005-09-02 | 87,28 | 749.400 | 87,85 | 87,20 | 87,48 | 00:00:00 | | 2005-09-06 | 88,60 | 1.062.000 | 88,77 | 87,65 | 88,05 | 00:00:00 | | 2005-09-07 | 88,99 | 1.129.500 | 88,99 | 88,02 | 88,60 | 00:00:00 | | 2005-09-08 | 90,28 | 2.301.600 | 90,62 | 88,71 | 88,99 | 00:00:00 | | 2005-09-09 | 93,67 | 3.251.400 | 93,97 | 90,49 | 90,53 | 00:00:00 | | 2005-09-12 | 92,93 | 2.711.700 | 93,67 | 92,54 | 93,67 | 00:00:00 | | 2005-09-13 | 91,60 | 1.959.300 | 92,45 | 91,47 | 92,45 | 00:00:00 | | 2005-09-14 | 91,60 | 1.812.300 | 92,04 | 91,40 | 92,00 | 00:00:00 | | 2005-09-15 | 92,91 | 3.051.300 | 92,98 | 91,34 | 92,00 | 00:00:00 | | 2005-09-16 | 93,07 | 8.217.000 | 93,84 | 91,81 | 92,92 | 00:00:00 | | 2005-09-19 | 92,13 | 2.499.900 | 93,15 | 91,74 | 93,15 | 00:00:00 | | 2005-09-20 | 92,57 | 2.990.700 | 93,83 | 92,20 | 92,65 | 00:00:00 | | 2005-09-21 | 90,90 | 1.889.700 | 92,60 | 90,53 | 92,57 | 00:00:00 | | 2005-09-22 | 91,24 | 1.725.000 | 91,41 | 89,53 | 91,40 | 00:00:00 | | 2005-09-23 | 90,43 | 1.562.400 | 91,17 | 90,16 | 91,10 | 00:00:00 | | 2005-09-26 | 90,23 | 1.867.200 | 91,00 | 89,56 | 91,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
