|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-04-27 | 53,87 | 972.600 | 54,50 | 53,38 | 54,38 | 00:00:00 | 2000-04-28 | 55,12 | 1.002.000 | 55,25 | 53,31 | 54,50 | 00:00:00 | 2000-05-01 | 56,00 | 1.130.400 | 56,38 | 54,75 | 54,88 | 00:00:00 | 2000-05-02 | 56,00 | 1.063.200 | 56,75 | 54,75 | 55,75 | 00:00:00 | 2000-05-03 | 53,19 | 782.400 | 55,94 | 52,81 | 55,88 | 00:00:00 | 2000-05-04 | 53,12 | 975.600 | 54,38 | 52,50 | 53,25 | 00:00:00 | 2000-05-05 | 54,00 | 343.200 | 54,31 | 52,88 | 53,25 | 00:00:00 | 2000-05-08 | 54,50 | 430.800 | 54,69 | 53,69 | 54,25 | 00:00:00 | 2000-05-09 | 53,87 | 934.800 | 54,94 | 53,75 | 54,94 | 00:00:00 | 2000-05-10 | 54,06 | 700.800 | 54,62 | 53,50 | 53,94 | 00:00:00 | 2000-05-11 | 55,75 | 1.086.000 | 57,00 | 54,25 | 54,25 | 00:00:00 | 2000-05-12 | 57,50 | 778.200 | 58,25 | 55,81 | 55,88 | 00:00:00 | 2000-05-15 | 60,75 | 837.000 | 60,88 | 57,56 | 57,56 | 00:00:00 | 2000-05-16 | 59,75 | 463.200 | 60,62 | 59,31 | 60,62 | 00:00:00 | 2000-05-17 | 59,00 | 395.400 | 59,56 | 58,50 | 59,56 | 00:00:00 | 2000-05-18 | 60,81 | 372.000 | 61,25 | 59,00 | 59,00 | 00:00:00 | 2000-05-19 | 60,31 | 708.000 | 61,19 | 60,25 | 60,69 | 00:00:00 | 2000-05-22 | 63,25 | 766.800 | 63,25 | 61,37 | 61,63 | 00:00:00 | 2000-05-23 | 64,00 | 1.140.000 | 65,06 | 63,25 | 63,25 | 00:00:00 | 2000-05-24 | 66,81 | 1.158.000 | 67,12 | 64,12 | 64,19 | 00:00:00 | 2000-05-25 | 65,31 | 1.378.200 | 67,06 | 65,19 | 67,06 | 00:00:00 | 2000-05-26 | 65,13 | 582.000 | 66,25 | 65,06 | 65,56 | 00:00:00 | 2000-05-30 | 65,69 | 870.600 | 66,19 | 65,00 | 65,00 | 00:00:00 | 2000-05-31 | 65,88 | 651.600 | 66,87 | 65,81 | 66,12 | 00:00:00 | 2000-06-01 | 67,12 | 972.000 | 67,19 | 65,75 | 65,81 | 00:00:00 | 2000-06-02 | 11,20 | 18.678 | 11,35 | 11,13 | 11,27 | 00:00:00 | 2000-06-05 | 66,00 | 574.800 | 67,00 | 65,44 | 66,94 | 00:00:00 | 2000-06-06 | 65,25 | 895.800 | 65,94 | 63,75 | 65,94 | 00:00:00 | 2000-06-07 | 66,44 | 898.800 | 67,81 | 65,25 | 65,25 | 00:00:00 | 2000-06-08 | 65,44 | 852.000 | 65,62 | 64,75 | 65,62 | 00:00:00 | 2000-06-09 | 10,98 | 9.768 | 11,09 | 10,92 | 10,92 | 00:00:00 | 2000-06-12 | 66,50 | 459.600 | 67,06 | 65,75 | 65,94 | 00:00:00 | 2000-06-13 | 67,38 | 994.800 | 67,81 | 66,81 | 66,94 | 00:00:00 | 2000-06-14 | 66,25 | 531.000 | 67,19 | 66,19 | 67,12 | 00:00:00 | 2000-06-15 | 64,50 | 837.600 | 66,31 | 64,12 | 66,31 | 00:00:00 | 2000-06-16 | 62,00 | 2.069.400 | 64,44 | 61,75 | 64,00 | 00:00:00 | 2000-06-19 | 62,56 | 814.800 | 63,94 | 60,69 | 61,75 | 00:00:00 | 2000-06-20 | 59,25 | 847.800 | 62,56 | 59,25 | 62,56 | 00:00:00 | 2000-06-21 | 60,87 | 758.400 | 61,31 | 58,75 | 59,25 | 00:00:00 | 2000-06-22 | 60,06 | 632.400 | 61,19 | 59,81 | 60,63 | 00:00:00 | 2000-06-23 | 60,81 | 484.800 | 61,94 | 60,25 | 60,25 | 00:00:00 | 2000-06-26 | 61,19 | 376.800 | 61,94 | 61,00 | 61,06 | 00:00:00 | 2000-06-27 | 62,25 | 859.800 | 64,12 | 61,69 | 61,69 | 00:00:00 | 2000-06-28 | 62,55 | 494.400 | 63,25 | 62,31 | 62,44 | 00:00:00 | 2000-06-29 | 62,31 | 806.400 | 62,62 | 61,44 | 62,56 | 00:00:00 | 2000-06-30 | 60,00 | 822.000 | 62,13 | 60,00 | 62,06 | 00:00:00 | 2000-07-03 | 60,94 | 298.800 | 61,25 | 60,00 | 60,00 | 00:00:00 | 2000-07-05 | 60,50 | 644.400 | 61,81 | 60,50 | 61,38 | 00:00:00 | 2000-07-06 | 61,00 | 688.800 | 61,75 | 60,75 | 60,75 | 00:00:00 | 2000-07-07 | 62,19 | 645.600 | 62,37 | 60,81 | 60,81 | 00:00:00 | 2000-07-10 | 63,63 | 759.600 | 64,38 | 62,37 | 62,44 | 00:00:00 | 2000-07-11 | 64,06 | 610.200 | 64,12 | 62,37 | 62,62 | 00:00:00 | 2000-07-12 | 64,62 | 505.200 | 64,94 | 63,25 | 64,00 | 00:00:00 | 2000-07-13 | 63,50 | 362.400 | 64,44 | 63,38 | 64,38 | 00:00:00 | 2000-07-14 | 63,06 | 974.400 | 64,44 | 61,00 | 63,50 | 00:00:00 | 2000-07-17 | 60,06 | 1.148.400 | 62,56 | 59,75 | 62,50 | 00:00:00 | 2000-07-18 | 61,75 | 697.200 | 62,44 | 59,62 | 60,12 | 00:00:00 | 2000-07-19 | 61,75 | 529.200 | 63,00 | 61,56 | 61,62 | 00:00:00 | 2000-07-20 | 62,19 | 406.800 | 63,25 | 61,69 | 61,81 | 00:00:00 | 2000-07-21 | 60,87 | 850.800 | 62,31 | 60,06 | 62,00 | 00:00:00 | 2000-07-24 | 60,12 | 235.200 | 60,87 | 60,06 | 60,63 | 00:00:00 | 2000-07-25 | 60,94 | 464.400 | 61,00 | 60,25 | 60,50 | 00:00:00 | 2000-07-26 | 61,50 | 921.600 | 61,88 | 60,75 | 61,00 | 00:00:00 | 2000-07-27 | 63,00 | 787.200 | 64,50 | 61,56 | 61,56 | 00:00:00 | 2000-07-28 | 62,69 | 436.800 | 64,00 | 62,37 | 63,00 | 00:00:00 | 2000-07-31 | 62,75 | 515.400 | 64,00 | 61,81 | 62,94 | 00:00:00 | 2000-08-01 | 63,12 | 358.200 | 63,81 | 62,62 | 62,62 | 00:00:00 | 2000-08-02 | 61,81 | 454.200 | 62,88 | 61,75 | 62,88 | 00:00:00 | 2000-08-03 | 63,69 | 487.800 | 64,25 | 62,44 | 62,50 | 00:00:00 | 2000-08-04 | 66,94 | 780.000 | 66,94 | 63,19 | 63,50 | 00:00:00 | 2000-08-07 | 67,31 | 1.337.400 | 68,19 | 64,00 | 67,50 | 00:00:00 | 2000-08-08 | 72,81 | 2.181.600 | 73,50 | 66,81 | 67,19 | 00:00:00 | 2000-08-09 | 74,94 | 2.016.000 | 75,00 | 70,50 | 72,69 | 00:00:00 | 2000-08-10 | 76,06 | 1.465.200 | 76,69 | 73,31 | 74,25 | 00:00:00 | 2000-08-11 | 81,63 | 4.764.000 | 88,75 | 79,69 | 83,50 | 00:00:00 | 2000-08-14 | 80,19 | 984.000 | 80,81 | 77,75 | 80,81 | 00:00:00 | 2000-08-15 | 82,19 | 1.035.600 | 83,00 | 78,75 | 80,25 | 00:00:00 | 2000-08-16 | 83,81 | 979.200 | 83,81 | 81,75 | 82,06 | 00:00:00 | 2000-08-17 | 84,87 | 636.000 | 84,94 | 82,25 | 83,44 | 00:00:00 | 2000-08-18 | 84,19 | 553.200 | 84,87 | 82,62 | 84,87 | 00:00:00 | 2000-08-21 | 83,50 | 569.400 | 84,12 | 82,81 | 84,12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|