|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 90,23 | 1.867.200 | 91,00 | 89,56 | 91,00 | 00:00:00 | | 2005-09-27 | 90,99 | 2.715.900 | 91,16 | 89,44 | 90,38 | 00:00:00 | | 2005-09-28 | 91,04 | 1.605.000 | 91,50 | 90,58 | 91,00 | 00:00:00 | | 2005-09-29 | 92,06 | 1.119.300 | 92,35 | 90,90 | 90,95 | 00:00:00 | | 2005-09-30 | 92,41 | 1.442.400 | 92,41 | 91,02 | 92,07 | 00:00:00 | | 2005-10-03 | 92,53 | 1.593.000 | 92,70 | 91,51 | 92,41 | 00:00:00 | | 2005-10-04 | 90,78 | 1.954.800 | 92,55 | 90,75 | 92,20 | 00:00:00 | | 2005-10-05 | 90,72 | 1.445.700 | 92,01 | 90,56 | 91,19 | 00:00:00 | | 2005-10-06 | 89,25 | 1.671.300 | 91,44 | 88,91 | 91,30 | 00:00:00 | | 2005-10-07 | 90,68 | 1.072.800 | 90,68 | 88,79 | 89,20 | 00:00:00 | | 2005-10-10 | 89,57 | 825.900 | 91,30 | 89,31 | 91,30 | 00:00:00 | | 2005-10-11 | 88,77 | 1.497.300 | 91,00 | 88,77 | 89,60 | 00:00:00 | | 2005-10-12 | 88,13 | 1.527.900 | 89,95 | 87,83 | 88,77 | 00:00:00 | | 2005-10-13 | 88,37 | 1.793.100 | 88,84 | 87,50 | 88,00 | 00:00:00 | | 2005-10-14 | 88,30 | 1.314.900 | 88,73 | 87,85 | 88,44 | 00:00:00 | | 2005-10-17 | 91,44 | 2.898.000 | 91,74 | 88,77 | 88,85 | 00:00:00 | | 2005-10-18 | 89,88 | 1.683.900 | 91,85 | 89,50 | 91,80 | 00:00:00 | | 2005-10-19 | 91,97 | 1.489.500 | 91,97 | 89,04 | 89,89 | 00:00:00 | | 2005-10-20 | 88,88 | 1.752.300 | 92,35 | 88,80 | 92,05 | 00:00:00 | | 2005-10-21 | 89,94 | 1.598.400 | 90,54 | 88,53 | 89,10 | 00:00:00 | | 2005-10-24 | 91,93 | 1.614.600 | 92,05 | 90,45 | 90,50 | 00:00:00 | | 2005-10-25 | 91,35 | 1.666.200 | 92,08 | 90,61 | 91,93 | 00:00:00 | | 2005-10-26 | 90,67 | 1.781.700 | 92,48 | 90,65 | 91,35 | 00:00:00 | | 2005-10-27 | 88,80 | 2.251.800 | 92,00 | 88,75 | 90,67 | 00:00:00 | | 2005-10-28 | 90,75 | 2.810.400 | 90,75 | 89,35 | 89,35 | 00:00:00 | | 2005-10-31 | 92,98 | 2.463.300 | 93,10 | 90,97 | 90,97 | 00:00:00 | | 2005-11-01 | 94,42 | 2.397.900 | 94,90 | 92,72 | 92,90 | 00:00:00 | | 2005-11-02 | 95,04 | 2.690.400 | 95,41 | 94,25 | 94,40 | 00:00:00 | | 2005-11-03 | 95,07 | 1.722.900 | 95,81 | 94,63 | 95,35 | 00:00:00 | | 2005-11-04 | 94,53 | 1.374.300 | 95,55 | 93,92 | 95,30 | 00:00:00 | | 2005-11-07 | 94,61 | 1.526.400 | 95,25 | 94,11 | 95,25 | 00:00:00 | | 2005-11-08 | 95,51 | 1.709.700 | 95,76 | 94,26 | 94,37 | 00:00:00 | | 2005-11-09 | 95,47 | 1.605.000 | 96,45 | 94,60 | 95,00 | 00:00:00 | | 2005-11-10 | 96,41 | 1.192.200 | 96,72 | 94,75 | 95,30 | 00:00:00 | | 2005-11-11 | 96,36 | 1.125.600 | 96,66 | 95,76 | 96,66 | 00:00:00 | | 2005-11-14 | 97,06 | 1.125.900 | 97,15 | 96,30 | 96,49 | 00:00:00 | | 2005-11-15 | 97,27 | 1.746.900 | 98,30 | 96,85 | 97,15 | 00:00:00 | | 2005-11-16 | 96,37 | 1.394.700 | 97,27 | 95,69 | 97,25 | 00:00:00 | | 2005-11-17 | 97,74 | 1.427.400 | 97,74 | 96,37 | 96,50 | 00:00:00 | | 2005-11-18 | 97,80 | 1.349.700 | 98,70 | 96,99 | 98,70 | 00:00:00 | | 2005-11-21 | 97,72 | 921.000 | 98,01 | 97,20 | 98,00 | 00:00:00 | | 2005-11-22 | 97,70 | 2.607.600 | 97,82 | 97,02 | 97,74 | 00:00:00 | | 2005-11-23 | 97,80 | 2.163.900 | 97,96 | 97,50 | 97,70 | 00:00:00 | | 2005-11-25 | 97,80 | 442.500 | 97,90 | 97,68 | 97,80 | 00:00:00 | | 2005-11-28 | 97,38 | 1.193.100 | 98,05 | 97,21 | 98,05 | 00:00:00 | | 2005-11-29 | 97,26 | 2.105.100 | 97,72 | 97,21 | 97,40 | 00:00:00 | | 2005-11-30 | 96,58 | 1.854.900 | 97,50 | 96,50 | 97,26 | 00:00:00 | | 2005-12-01 | 97,40 | 2.082.900 | 97,50 | 96,39 | 96,52 | 00:00:00 | | 2005-12-02 | 97,52 | 1.015.500 | 97,70 | 96,46 | 97,25 | 00:00:00 | | 2005-12-05 | 96,96 | 2.100.300 | 97,46 | 96,51 | 97,45 | 00:00:00 | | 2005-12-06 | 96,12 | 1.644.900 | 97,20 | 96,07 | 97,20 | 00:00:00 | | 2005-12-07 | 95,82 | 1.817.700 | 96,33 | 95,03 | 96,05 | 00:00:00 | | 2005-12-08 | 97,28 | 1.937.700 | 97,43 | 96,02 | 96,07 | 00:00:00 | | 2005-12-09 | 96,96 | 2.008.200 | 97,30 | 96,51 | 97,30 | 00:00:00 | | 2005-12-12 | 96,30 | 1.315.800 | 97,13 | 95,80 | 96,80 | 00:00:00 | | 2005-12-13 | 96,38 | 1.756.200 | 97,65 | 96,10 | 96,10 | 00:00:00 | | 2005-12-14 | 96,90 | 1.587.900 | 97,38 | 96,69 | 96,80 | 00:00:00 | | 2005-12-15 | 96,90 | 1.839.900 | 97,99 | 96,12 | 96,90 | 00:00:00 | | 2005-12-16 | 96,50 | 1.086.600 | 97,37 | 96,42 | 97,25 | 00:00:00 | | 2005-12-19 | 95,59 | 1.089.600 | 96,72 | 95,28 | 96,35 | 00:00:00 | | 2005-12-20 | 95,42 | 1.065.900 | 95,86 | 95,31 | 95,59 | 00:00:00 | | 2005-12-21 | 95,59 | 1.649.700 | 96,16 | 95,44 | 95,92 | 00:00:00 | | 2005-12-22 | 95,91 | 1.529.400 | 96,18 | 95,47 | 95,80 | 00:00:00 | | 2005-12-23 | 95,94 | 825.300 | 96,36 | 95,75 | 96,35 | 00:00:00 | | 2005-12-27 | 94,73 | 1.841.700 | 96,40 | 94,65 | 96,04 | 00:00:00 | | 2005-12-28 | 95,45 | 1.693.800 | 95,95 | 94,85 | 94,85 | 00:00:00 | | 2005-12-29 | 95,09 | 1.304.700 | 96,20 | 95,00 | 95,46 | 00:00:00 | | 2005-12-30 | 94,85 | 1.327.800 | 95,02 | 94,45 | 94,89 | 00:00:00 | | 2006-01-03 | 96,73 | 1.430.400 | 96,73 | 94,60 | 95,10 | 00:00:00 | | 2006-01-04 | 97,56 | 1.693.200 | 98,08 | 96,92 | 96,98 | 00:00:00 | | 2006-01-05 | 97,94 | 1.469.400 | 98,24 | 97,05 | 97,70 | 00:00:00 | | 2006-01-06 | 98,79 | 1.165.800 | 98,95 | 97,83 | 97,94 | 00:00:00 | | 2006-01-09 | 98,67 | 637.500 | 99,00 | 98,35 | 98,80 | 00:00:00 | | 2006-01-10 | 99,37 | 1.296.600 | 99,39 | 98,39 | 98,50 | 00:00:00 | | 2006-01-11 | 99,71 | 1.527.300 | 100,12 | 98,89 | 99,55 | 00:00:00 | | 2006-01-12 | 99,83 | 1.200.000 | 100,62 | 99,35 | 99,91 | 00:00:00 | | 2006-01-13 | 100,76 | 1.464.300 | 101,07 | 100,23 | 100,35 | 00:00:00 | | 2006-01-17 | 100,19 | 1.367.100 | 100,68 | 99,90 | 100,30 | 00:00:00 | | 2006-01-18 | 99,38 | 1.905.900 | 100,20 | 98,69 | 100,20 | 00:00:00 | | 2006-01-19 | 100,20 | 1.672.500 | 100,73 | 99,46 | 99,48 | 00:00:00 | | 2006-01-20 | 99,26 | 2.198.700 | 100,15 | 99,26 | 100,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
