|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 35,86 | 1.403.300 | 36,07 | 35,62 | 36,00 | 00:00:00 | | 2006-05-17 | 35,00 | 1.868.200 | 35,79 | 34,89 | 35,61 | 00:00:00 | | 2006-05-18 | 34,51 | 2.012.900 | 35,15 | 34,43 | 35,00 | 00:00:00 | | 2006-05-19 | 34,85 | 2.401.800 | 35,04 | 34,38 | 34,75 | 00:00:00 | | 2006-05-22 | 34,90 | 2.404.700 | 35,15 | 34,43 | 34,85 | 00:00:00 | | 2006-05-23 | 34,44 | 2.405.000 | 35,34 | 34,38 | 35,00 | 00:00:00 | | 2006-05-24 | 34,45 | 1.928.100 | 34,72 | 33,97 | 34,34 | 00:00:00 | | 2006-05-25 | 33,64 | 3.623.700 | 33,80 | 33,01 | 33,65 | 00:00:00 | | 2006-05-26 | 33,80 | 1.518.500 | 33,89 | 33,40 | 33,70 | 00:00:00 | | 2006-05-30 | 33,66 | 2.131.800 | 34,08 | 33,59 | 33,60 | 00:00:00 | | 2006-05-31 | 33,98 | 4.160.200 | 34,05 | 33,78 | 33,95 | 00:00:00 | | 2006-06-01 | 34,31 | 3.992.400 | 34,79 | 33,89 | 34,20 | 00:00:00 | | 2006-06-02 | 34,97 | 2.240.600 | 35,00 | 34,22 | 34,30 | 00:00:00 | | 2006-06-05 | 34,37 | 1.819.300 | 35,02 | 34,29 | 34,97 | 00:00:00 | | 2006-06-06 | 34,29 | 1.895.100 | 35,10 | 33,91 | 34,37 | 00:00:00 | | 2006-06-07 | 34,11 | 1.882.700 | 35,22 | 34,05 | 35,22 | 00:00:00 | | 2006-06-08 | 34,47 | 2.714.200 | 34,49 | 33,53 | 34,20 | 00:00:00 | | 2006-06-09 | 34,38 | 1.607.000 | 34,71 | 34,17 | 34,47 | 00:00:00 | | 2006-06-12 | 33,88 | 2.429.900 | 34,44 | 33,75 | 34,39 | 00:00:00 | | 2006-06-13 | 33,24 | 3.026.900 | 34,06 | 33,15 | 33,90 | 00:00:00 | | 2006-06-14 | 33,27 | 2.704.100 | 33,45 | 32,84 | 33,05 | 00:00:00 | | 2006-06-15 | 34,36 | 1.885.500 | 34,52 | 33,20 | 33,52 | 00:00:00 | | 2006-06-16 | 34,03 | 2.119.700 | 34,17 | 33,67 | 33,98 | 00:00:00 | | 2006-06-19 | 33,87 | 2.060.100 | 34,16 | 33,50 | 34,10 | 00:00:00 | | 2006-06-20 | 33,97 | 2.263.200 | 34,25 | 33,90 | 34,06 | 00:00:00 | | 2006-06-21 | 34,17 | 2.317.800 | 34,42 | 34,00 | 34,00 | 00:00:00 | | 2006-06-22 | 34,33 | 2.377.600 | 34,40 | 34,02 | 34,19 | 00:00:00 | | 2006-06-23 | 34,33 | 1.867.200 | 34,52 | 34,23 | 34,23 | 00:00:00 | | 2006-06-26 | 34,46 | 753.300 | 34,64 | 34,13 | 34,39 | 00:00:00 | | 2006-06-27 | 34,15 | 1.018.900 | 34,60 | 34,14 | 34,50 | 00:00:00 | | 2006-06-28 | 34,25 | 1.560.200 | 34,39 | 34,09 | 34,16 | 00:00:00 | | 2006-06-29 | 35,30 | 1.650.000 | 35,34 | 34,44 | 34,57 | 00:00:00 | | 2006-06-30 | 35,45 | 1.421.500 | 35,58 | 35,35 | 35,50 | 00:00:00 | | 2006-07-03 | 35,87 | 637.200 | 36,16 | 35,73 | 35,90 | 00:00:00 | | 2006-07-05 | 35,50 | 1.077.200 | 35,75 | 35,20 | 35,75 | 00:00:00 | | 2006-07-06 | 36,01 | 2.517.500 | 37,00 | 35,34 | 35,50 | 00:00:00 | | 2006-07-07 | 35,62 | 1.783.400 | 36,12 | 35,60 | 35,60 | 00:00:00 | | 2006-07-10 | 35,80 | 763.700 | 35,90 | 35,60 | 35,63 | 00:00:00 | | 2006-07-11 | 36,12 | 1.268.200 | 36,20 | 35,55 | 35,80 | 00:00:00 | | 2006-07-12 | 36,17 | 2.014.700 | 36,29 | 35,90 | 36,16 | 00:00:00 | | 2006-07-13 | 35,41 | 1.157.000 | 36,33 | 35,35 | 36,18 | 00:00:00 | | 2006-07-14 | 35,46 | 960.200 | 35,66 | 35,02 | 35,41 | 00:00:00 | | 2006-07-17 | 34,85 | 1.277.800 | 35,41 | 34,73 | 35,41 | 00:00:00 | | 2006-07-18 | 34,86 | 1.206.300 | 35,18 | 34,37 | 34,78 | 00:00:00 | | 2006-07-19 | 35,30 | 1.028.100 | 35,35 | 34,90 | 35,10 | 00:00:00 | | 2006-07-20 | 35,05 | 792.400 | 35,48 | 35,02 | 35,27 | 00:00:00 | | 2006-07-21 | 35,04 | 1.564.300 | 35,33 | 34,85 | 35,25 | 00:00:00 | | 2006-07-24 | 35,55 | 752.100 | 35,72 | 35,05 | 35,05 | 00:00:00 | | 2006-07-25 | 35,83 | 784.800 | 35,90 | 35,38 | 35,55 | 00:00:00 | | 2006-07-26 | 36,31 | 1.257.900 | 36,39 | 35,72 | 35,86 | 00:00:00 | | 2006-07-27 | 36,21 | 1.904.800 | 36,73 | 36,00 | 36,70 | 00:00:00 | | 2006-07-28 | 36,23 | 1.465.700 | 36,59 | 36,03 | 36,35 | 00:00:00 | | 2006-07-31 | 37,06 | 3.641.200 | 37,43 | 36,27 | 36,27 | 00:00:00 | | 2006-08-01 | 37,55 | 2.118.700 | 37,69 | 36,72 | 37,38 | 00:00:00 | | 2006-08-02 | 37,12 | 2.094.200 | 37,91 | 36,80 | 37,80 | 00:00:00 | | 2006-08-03 | 36,75 | 1.857.700 | 37,13 | 36,62 | 37,12 | 00:00:00 | | 2006-08-04 | 36,79 | 754.900 | 37,39 | 36,51 | 37,10 | 00:00:00 | | 2006-08-07 | 37,01 | 1.115.000 | 37,09 | 36,55 | 36,79 | 00:00:00 | | 2006-08-08 | 36,84 | 1.138.800 | 37,35 | 36,80 | 37,24 | 00:00:00 | | 2006-08-09 | 36,87 | 1.541.700 | 37,24 | 36,86 | 36,89 | 00:00:00 | | 2006-08-10 | 36,87 | 898.900 | 36,94 | 36,54 | 36,80 | 00:00:00 | | 2006-08-11 | 36,65 | 534.700 | 36,86 | 36,50 | 36,80 | 00:00:00 | | 2006-08-14 | 36,37 | 1.092.700 | 36,95 | 36,37 | 36,90 | 00:00:00 | | 2006-08-15 | 36,94 | 1.296.000 | 37,07 | 36,65 | 36,65 | 00:00:00 | | 2006-08-16 | 36,82 | 1.143.300 | 37,00 | 36,68 | 36,94 | 00:00:00 | | 2006-08-17 | 36,93 | 1.134.500 | 37,00 | 36,75 | 36,82 | 00:00:00 | | 2006-08-18 | 37,34 | 754.000 | 37,40 | 37,03 | 37,12 | 00:00:00 | | 2006-08-21 | 37,68 | 985.200 | 37,73 | 37,20 | 37,20 | 00:00:00 | | 2006-08-22 | 37,60 | 1.384.600 | 37,77 | 37,53 | 37,70 | 00:00:00 | | 2006-08-23 | 37,67 | 1.054.600 | 37,75 | 37,48 | 37,68 | 00:00:00 | | 2006-08-24 | 37,63 | 682.900 | 37,80 | 37,42 | 37,75 | 00:00:00 | | 2006-08-25 | 37,90 | 1.078.400 | 38,00 | 37,64 | 37,72 | 00:00:00 | | 2006-08-28 | 38,22 | 1.685.100 | 38,26 | 37,81 | 37,91 | 00:00:00 | | 2006-08-29 | 38,64 | 3.064.800 | 38,66 | 38,16 | 38,30 | 00:00:00 | | 2006-08-30 | 38,45 | 1.276.500 | 38,88 | 38,36 | 38,77 | 00:00:00 | | 2006-08-31 | 38,48 | 1.805.500 | 38,56 | 38,12 | 38,49 | 00:00:00 | | 2006-09-01 | 38,60 | 717.100 | 38,82 | 38,51 | 38,63 | 00:00:00 | | 2006-09-05 | 38,62 | 793.000 | 38,75 | 38,34 | 38,55 | 00:00:00 | | 2006-09-06 | 38,18 | 1.116.700 | 38,43 | 38,05 | 38,42 | 00:00:00 | | 2006-09-07 | 38,13 | 1.452.500 | 38,38 | 38,13 | 38,18 | 00:00:00 | | 2006-09-08 | 38,05 | 1.730.900 | 38,28 | 37,93 | 38,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
