|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 40,74 | 1.709.100 | 41,12 | 40,65 | 41,11 | 00:00:00 | | 2007-01-05 | 40,37 | 1.795.000 | 40,68 | 40,29 | 40,55 | 00:00:00 | | 2007-01-08 | 40,37 | 1.385.800 | 40,46 | 40,21 | 40,30 | 00:00:00 | | 2007-01-09 | 41,19 | 2.366.900 | 41,43 | 40,52 | 40,62 | 00:00:00 | | 2007-01-10 | 41,43 | 2.565.100 | 41,52 | 41,06 | 41,19 | 00:00:00 | | 2007-01-11 | 42,00 | 2.067.700 | 42,33 | 41,66 | 41,66 | 00:00:00 | | 2007-01-12 | 42,26 | 1.635.000 | 42,50 | 41,95 | 42,00 | 00:00:00 | | 2007-01-16 | 42,25 | 1.128.900 | 42,40 | 41,80 | 42,27 | 00:00:00 | | 2007-01-17 | 42,21 | 1.446.400 | 42,52 | 41,99 | 42,16 | 00:00:00 | | 2007-01-18 | 42,05 | 1.434.500 | 42,69 | 41,97 | 42,36 | 00:00:00 | | 2007-01-19 | 42,44 | 1.467.500 | 42,94 | 42,33 | 42,33 | 00:00:00 | | 2007-01-22 | 42,24 | 1.184.500 | 42,67 | 42,07 | 42,56 | 00:00:00 | | 2007-01-23 | 42,35 | 1.216.500 | 42,59 | 42,11 | 42,24 | 00:00:00 | | 2007-01-24 | 42,50 | 1.377.300 | 42,64 | 42,19 | 42,44 | 00:00:00 | | 2007-01-25 | 42,08 | 1.146.700 | 42,79 | 42,03 | 42,42 | 00:00:00 | | 2007-01-26 | 42,43 | 1.531.900 | 42,51 | 42,03 | 42,10 | 00:00:00 | | 2007-01-29 | 42,77 | 1.899.200 | 42,93 | 42,28 | 42,44 | 00:00:00 | | 2007-01-30 | 42,88 | 1.420.200 | 43,00 | 42,67 | 42,78 | 00:00:00 | | 2007-01-31 | 43,46 | 1.884.900 | 43,62 | 42,88 | 42,93 | 00:00:00 | | 2007-02-01 | 44,04 | 1.747.700 | 44,11 | 43,50 | 43,60 | 00:00:00 | | 2007-02-02 | 43,58 | 3.341.900 | 44,27 | 43,51 | 44,27 | 00:00:00 | | 2007-02-05 | 43,92 | 1.006.500 | 44,01 | 43,49 | 43,49 | 00:00:00 | | 2007-02-06 | 43,92 | 1.149.800 | 44,22 | 43,74 | 44,05 | 00:00:00 | | 2007-02-07 | 43,71 | 1.388.100 | 44,25 | 43,56 | 44,10 | 00:00:00 | | 2007-02-08 | 43,86 | 2.277.600 | 44,20 | 43,23 | 43,58 | 00:00:00 | | 2007-02-09 | 42,84 | 3.305.800 | 44,22 | 42,56 | 44,20 | 00:00:00 | | 2007-02-12 | 43,46 | 2.905.600 | 44,20 | 42,65 | 43,50 | 00:00:00 | | 2007-02-13 | 44,56 | 1.731.900 | 44,60 | 43,51 | 43,55 | 00:00:00 | | 2007-02-14 | 44,05 | 2.123.100 | 44,37 | 43,77 | 43,89 | 00:00:00 | | 2007-02-15 | 44,32 | 2.077.500 | 44,48 | 43,89 | 43,90 | 00:00:00 | | 2007-02-16 | 44,01 | 1.410.400 | 44,34 | 43,95 | 44,14 | 00:00:00 | | 2007-02-20 | 44,00 | 1.981.800 | 44,25 | 43,80 | 44,15 | 00:00:00 | | 2007-02-21 | 44,09 | 1.628.700 | 44,23 | 43,84 | 43,94 | 00:00:00 | | 2007-02-22 | 44,17 | 1.361.400 | 44,34 | 44,07 | 44,24 | 00:00:00 | | 2007-02-23 | 44,09 | 1.540.200 | 44,35 | 43,93 | 44,26 | 00:00:00 | | 2007-02-26 | 43,89 | 2.069.800 | 44,19 | 43,64 | 44,10 | 00:00:00 | | 2007-02-27 | 42,54 | 2.187.800 | 43,84 | 42,38 | 43,67 | 00:00:00 | | 2007-02-28 | 43,40 | 2.210.600 | 43,78 | 42,54 | 42,54 | 00:00:00 | | 2007-03-01 | 43,41 | 1.997.200 | 43,55 | 42,46 | 43,10 | 00:00:00 | | 2007-03-02 | 42,53 | 1.925.000 | 43,46 | 42,52 | 43,34 | 00:00:00 | | 2007-03-05 | 42,26 | 1.873.000 | 42,78 | 42,22 | 42,37 | 00:00:00 | | 2007-03-06 | 43,28 | 2.282.400 | 43,29 | 42,44 | 42,65 | 00:00:00 | | 2007-03-07 | 43,17 | 2.201.300 | 43,50 | 42,90 | 43,12 | 00:00:00 | | 2007-03-08 | 43,73 | 1.669.800 | 43,96 | 43,50 | 43,74 | 00:00:00 | | 2007-03-09 | 43,90 | 1.437.700 | 44,19 | 43,60 | 44,11 | 00:00:00 | | 2007-03-12 | 44,02 | 1.831.400 | 44,07 | 43,79 | 43,90 | 00:00:00 | | 2007-03-13 | 43,49 | 2.024.500 | 44,10 | 43,49 | 43,70 | 00:00:00 | | 2007-03-14 | 43,59 | 1.850.600 | 43,80 | 42,76 | 43,57 | 00:00:00 | | 2007-03-15 | 43,87 | 1.849.100 | 44,12 | 43,12 | 43,29 | 00:00:00 | | 2007-03-16 | 43,70 | 2.338.500 | 44,12 | 43,61 | 44,00 | 00:00:00 | | 2007-03-19 | 44,59 | 1.688.200 | 44,66 | 43,90 | 43,90 | 00:00:00 | | 2007-03-20 | 45,16 | 1.831.600 | 45,19 | 44,61 | 44,66 | 00:00:00 | | 2007-03-21 | 45,93 | 1.552.900 | 45,93 | 45,04 | 45,17 | 00:00:00 | | 2007-03-22 | 45,79 | 1.318.900 | 46,32 | 45,71 | 46,23 | 00:00:00 | | 2007-03-23 | 45,96 | 874.500 | 46,29 | 45,79 | 45,96 | 00:00:00 | | 2007-03-26 | 45,81 | 1.090.700 | 46,17 | 45,31 | 45,96 | 00:00:00 | | 2007-03-27 | 45,48 | 1.318.500 | 45,87 | 45,44 | 45,72 | 00:00:00 | | 2007-03-28 | 45,40 | 1.071.500 | 45,64 | 45,05 | 45,49 | 00:00:00 | | 2007-03-29 | 45,77 | 1.295.200 | 46,23 | 45,40 | 45,96 | 00:00:00 | | 2007-03-30 | 45,43 | 1.725.400 | 45,94 | 44,95 | 45,73 | 00:00:00 | | 2007-04-02 | 46,15 | 1.389.100 | 46,21 | 45,47 | 45,60 | 00:00:00 | | 2007-04-03 | 46,74 | 1.354.600 | 46,85 | 46,40 | 46,45 | 00:00:00 | | 2007-04-04 | 46,71 | 1.396.500 | 46,96 | 46,55 | 46,96 | 00:00:00 | | 2007-04-05 | 46,81 | 1.014.200 | 46,95 | 46,39 | 46,71 | 00:00:00 | | 2007-04-09 | 46,63 | 1.320.600 | 47,28 | 46,58 | 47,20 | 00:00:00 | | 2007-04-10 | 46,67 | 1.232.700 | 46,89 | 46,57 | 46,63 | 00:00:00 | | 2007-04-11 | 46,22 | 1.575.000 | 46,91 | 46,11 | 46,73 | 00:00:00 | | 2007-04-12 | 46,32 | 1.106.900 | 46,37 | 45,80 | 45,96 | 00:00:00 | | 2007-04-13 | 46,54 | 885.700 | 46,62 | 46,34 | 46,47 | 00:00:00 | | 2007-04-16 | 47,05 | 784.000 | 47,25 | 46,71 | 47,25 | 00:00:00 | | 2007-04-17 | 47,06 | 918.100 | 47,41 | 46,99 | 47,05 | 00:00:00 | | 2007-04-18 | 46,72 | 1.549.700 | 47,00 | 46,67 | 46,82 | 00:00:00 | | 2007-04-19 | 46,11 | 1.896.300 | 47,41 | 46,06 | 47,41 | 00:00:00 | | 2007-04-20 | 46,44 | 2.545.500 | 46,88 | 46,10 | 46,88 | 00:00:00 | | 2007-04-23 | 46,10 | 1.160.700 | 46,60 | 46,06 | 46,36 | 00:00:00 | | 2007-04-24 | 46,15 | 1.741.800 | 46,30 | 45,61 | 45,75 | 00:00:00 | | 2007-04-25 | 47,15 | 1.473.600 | 47,34 | 46,42 | 46,48 | 00:00:00 | | 2007-04-26 | 46,94 | 1.221.000 | 47,28 | 46,30 | 46,30 | 00:00:00 | | 2007-04-27 | 46,64 | 1.941.000 | 47,20 | 46,09 | 46,09 | 00:00:00 | | 2007-04-30 | 47,32 | 2.142.600 | 47,89 | 47,00 | 47,00 | 00:00:00 | | 2007-05-01 | 47,38 | 1.599.600 | 47,65 | 46,83 | 47,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
