|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 99,26 | 2.198.700 | 100,15 | 99,26 | 100,00 | 00:00:00 | | 2006-01-23 | 99,76 | 1.440.300 | 99,97 | 99,15 | 99,27 | 00:00:00 | | 2006-01-24 | 98,92 | 1.615.500 | 100,12 | 98,76 | 99,95 | 00:00:00 | | 2006-01-25 | 97,95 | 1.644.300 | 99,45 | 97,50 | 99,07 | 00:00:00 | | 2006-01-26 | 100,28 | 2.163.300 | 100,33 | 98,30 | 98,35 | 00:00:00 | | 2006-01-27 | 99,47 | 1.118.700 | 100,41 | 99,47 | 99,98 | 00:00:00 | | 2006-01-30 | 99,12 | 1.298.100 | 99,95 | 98,90 | 98,90 | 00:00:00 | | 2006-01-31 | 98,69 | 1.403.400 | 99,35 | 98,60 | 98,80 | 00:00:00 | | 2006-02-01 | 98,40 | 1.956.000 | 99,24 | 98,24 | 98,50 | 00:00:00 | | 2006-02-02 | 97,96 | 1.039.800 | 98,48 | 97,51 | 98,40 | 00:00:00 | | 2006-02-03 | 97,53 | 1.375.200 | 98,00 | 97,00 | 97,20 | 00:00:00 | | 2006-02-06 | 96,88 | 1.422.600 | 97,76 | 96,53 | 97,15 | 00:00:00 | | 2006-02-07 | 95,41 | 1.997.400 | 96,86 | 95,37 | 96,85 | 00:00:00 | | 2006-02-08 | 95,72 | 1.760.100 | 96,02 | 94,85 | 95,00 | 00:00:00 | | 2006-02-09 | 94,73 | 2.088.600 | 96,02 | 94,73 | 95,67 | 00:00:00 | | 2006-02-10 | 95,85 | 2.135.100 | 96,35 | 94,74 | 94,74 | 00:00:00 | | 2006-02-13 | 95,72 | 1.819.800 | 95,98 | 95,05 | 95,89 | 00:00:00 | | 2006-02-14 | 96,12 | 1.845.900 | 96,50 | 95,31 | 95,92 | 00:00:00 | | 2006-02-15 | 95,05 | 2.454.000 | 96,10 | 94,21 | 95,90 | 00:00:00 | | 2006-02-16 | 96,00 | 1.983.900 | 96,11 | 93,50 | 93,50 | 00:00:00 | | 2006-02-17 | 95,43 | 1.919.400 | 96,10 | 95,20 | 95,70 | 00:00:00 | | 2006-02-21 | 94,91 | 2.304.900 | 95,85 | 94,71 | 95,43 | 00:00:00 | | 2006-02-22 | 94,80 | 2.669.700 | 95,39 | 94,69 | 95,16 | 00:00:00 | | 2006-02-23 | 95,30 | 1.662.600 | 95,71 | 94,34 | 94,75 | 00:00:00 | | 2006-02-24 | 93,35 | 5.367.000 | 95,10 | 93,29 | 95,10 | 00:00:00 | | 2006-02-27 | 92,52 | 6.823.200 | 93,57 | 92,21 | 93,30 | 00:00:00 | | 2006-02-28 | 92,26 | 3.457.500 | 92,57 | 91,26 | 92,50 | 00:00:00 | | 2006-03-01 | 93,99 | 3.939.000 | 94,20 | 92,80 | 92,80 | 00:00:00 | | 2006-03-02 | 94,62 | 3.654.600 | 94,74 | 93,80 | 94,00 | 00:00:00 | | 2006-03-03 | 94,59 | 2.897.100 | 95,04 | 94,39 | 94,60 | 00:00:00 | | 2006-03-06 | 93,89 | 1.551.900 | 94,54 | 93,63 | 94,54 | 00:00:00 | | 2006-03-07 | 93,05 | 3.565.200 | 93,83 | 92,74 | 93,44 | 00:00:00 | | 2006-03-08 | 94,11 | 2.742.600 | 94,36 | 92,75 | 93,18 | 00:00:00 | | 2006-03-09 | 94,66 | 2.327.100 | 95,10 | 94,21 | 94,21 | 00:00:00 | | 2006-03-10 | 95,04 | 2.087.100 | 95,50 | 94,60 | 94,66 | 00:00:00 | | 2006-03-13 | 96,22 | 3.320.100 | 96,75 | 94,90 | 95,04 | 00:00:00 | | 2006-03-14 | 98,33 | 2.446.200 | 98,61 | 96,22 | 96,40 | 00:00:00 | | 2006-03-15 | 98,91 | 1.941.000 | 99,12 | 97,54 | 98,34 | 00:00:00 | | 2006-03-16 | 99,96 | 1.886.700 | 100,18 | 98,88 | 99,16 | 00:00:00 | | 2006-03-17 | 100,05 | 2.866.500 | 100,65 | 99,12 | 100,65 | 00:00:00 | | 2006-03-20 | 98,96 | 2.901.900 | 100,25 | 98,75 | 100,06 | 00:00:00 | | 2006-03-21 | 99,38 | 2.101.500 | 100,50 | 98,64 | 99,41 | 00:00:00 | | 2006-03-22 | 99,86 | 1.812.300 | 100,08 | 98,46 | 98,46 | 00:00:00 | | 2006-03-23 | 99,92 | 2.308.800 | 100,40 | 99,60 | 99,75 | 00:00:00 | | 2006-03-24 | 100,59 | 1.636.500 | 101,21 | 100,00 | 100,00 | 00:00:00 | | 2006-03-27 | 100,68 | 1.020.900 | 100,88 | 99,95 | 100,78 | 00:00:00 | | 2006-03-28 | 101,30 | 2.315.400 | 101,74 | 100,30 | 101,00 | 00:00:00 | | 2006-03-29 | 102,78 | 1.681.800 | 102,90 | 101,45 | 101,45 | 00:00:00 | | 2006-03-30 | 102,44 | 1.151.700 | 103,13 | 101,93 | 102,63 | 00:00:00 | | 2006-03-31 | 101,20 | 2.138.400 | 102,39 | 100,85 | 102,34 | 00:00:00 | | 2006-04-03 | 102,00 | 3.554.400 | 104,11 | 101,72 | 101,80 | 00:00:00 | | 2006-04-04 | 102,27 | 1.832.100 | 102,49 | 100,65 | 101,85 | 00:00:00 | | 2006-04-05 | 102,98 | 1.530.300 | 103,25 | 102,26 | 102,27 | 00:00:00 | | 2006-04-06 | 101,85 | 1.417.800 | 103,13 | 101,82 | 103,08 | 00:00:00 | | 2006-04-07 | 99,98 | 1.583.100 | 102,20 | 99,93 | 102,05 | 00:00:00 | | 2006-04-10 | 100,93 | 1.419.900 | 101,38 | 100,48 | 100,48 | 00:00:00 | | 2006-04-11 | 99,73 | 1.521.600 | 101,50 | 99,35 | 101,15 | 00:00:00 | | 2006-04-12 | 100,36 | 2.259.600 | 102,95 | 100,23 | 100,93 | 00:00:00 | | 2006-04-13 | 99,71 | 1.367.100 | 100,36 | 99,40 | 100,36 | 00:00:00 | | 2006-04-17 | 100,96 | 1.167.000 | 101,02 | 99,92 | 99,96 | 00:00:00 | | 2006-04-18 | 102,23 | 1.126.500 | 102,49 | 100,70 | 100,96 | 00:00:00 | | 2006-04-19 | 103,88 | 1.546.800 | 103,88 | 102,27 | 102,38 | 00:00:00 | | 2006-04-20 | 103,73 | 1.500.300 | 104,35 | 102,39 | 103,37 | 00:00:00 | | 2006-04-21 | 104,21 | 1.262.100 | 104,67 | 103,45 | 104,40 | 00:00:00 | | 2006-04-24 | 104,17 | 1.417.200 | 104,60 | 103,16 | 104,60 | 00:00:00 | | 2006-04-25 | 103,21 | 1.504.500 | 104,63 | 102,76 | 104,24 | 00:00:00 | | 2006-04-26 | 103,78 | 1.182.300 | 104,64 | 103,25 | 103,25 | 00:00:00 | | 2006-04-27 | 105,36 | 2.382.000 | 105,82 | 103,62 | 103,79 | 00:00:00 | | 2006-04-28 | 106,15 | 1.460.700 | 106,38 | 105,15 | 105,36 | 00:00:00 | | 2006-05-01 | 105,67 | 2.050.200 | 107,19 | 105,65 | 106,80 | 00:00:00 | | 2006-05-02 | 109,22 | 2.364.900 | 109,58 | 105,67 | 105,67 | 00:00:00 | | 2006-05-03 | 109,69 | 2.217.000 | 110,10 | 108,33 | 109,85 | 00:00:00 | | 2006-05-04 | 109,72 | 1.854.600 | 110,23 | 108,97 | 109,94 | 00:00:00 | | 2006-05-05 | 110,38 | 1.304.700 | 110,45 | 109,51 | 109,90 | 00:00:00 | | 2006-05-08 | 110,22 | 1.460.100 | 110,55 | 109,21 | 110,45 | 00:00:00 | | 2006-05-09 | 36,53 | 1.032.500 | 36,81 | 36,39 | 36,69 | 00:00:00 | | 2006-05-10 | 36,60 | 1.283.200 | 36,70 | 36,39 | 36,48 | 00:00:00 | | 2006-05-11 | 36,08 | 1.787.100 | 36,89 | 35,93 | 36,80 | 00:00:00 | | 2006-05-12 | 35,51 | 1.703.300 | 36,18 | 35,42 | 36,18 | 00:00:00 | | 2006-05-15 | 35,92 | 1.609.100 | 35,92 | 35,30 | 35,41 | 00:00:00 | | 2006-05-16 | 35,86 | 1.403.300 | 36,07 | 35,62 | 36,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
