|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 47,94 | 3.473.000 | 48,71 | 46,81 | 46,81 | 00:00:00 | | 2007-12-18 | 47,90 | 2.748.900 | 48,89 | 47,30 | 48,38 | 00:00:00 | | 2007-12-19 | 47,58 | 2.243.600 | 48,49 | 47,23 | 48,28 | 00:00:00 | | 2007-12-20 | 47,82 | 2.016.900 | 48,00 | 47,23 | 47,83 | 00:00:00 | | 2007-12-21 | 49,49 | 2.265.100 | 49,49 | 48,27 | 48,29 | 00:00:00 | | 2007-12-24 | 50,24 | 770.800 | 50,45 | 49,48 | 49,50 | 00:00:00 | | 2007-12-26 | 49,95 | 1.050.600 | 50,50 | 49,79 | 50,44 | 00:00:00 | | 2007-12-27 | 48,73 | 1.110.200 | 49,93 | 48,73 | 49,85 | 00:00:00 | | 2007-12-28 | 49,35 | 1.041.000 | 49,81 | 48,75 | 48,75 | 00:00:00 | | 2007-12-31 | 50,34 | 3.597.900 | 51,10 | 49,85 | 50,51 | 00:00:00 | | 2008-01-02 | 50,62 | 4.687.600 | 51,33 | 50,37 | 50,41 | 00:00:00 | | 2008-01-03 | 50,00 | 2.208.800 | 50,99 | 49,78 | 50,88 | 00:00:00 | | 2008-01-04 | 48,49 | 2.413.800 | 49,99 | 48,44 | 49,58 | 00:00:00 | | 2008-01-07 | 49,51 | 2.346.800 | 49,70 | 48,63 | 48,88 | 00:00:00 | | 2008-01-08 | 47,82 | 2.625.600 | 49,89 | 47,71 | 49,81 | 00:00:00 | | 2008-01-09 | 48,03 | 3.926.600 | 48,03 | 46,95 | 47,86 | 00:00:00 | | 2008-01-10 | 48,92 | 2.831.700 | 49,23 | 47,51 | 47,65 | 00:00:00 | | 2008-01-11 | 47,88 | 1.959.800 | 48,87 | 47,52 | 48,38 | 00:00:00 | | 2008-01-14 | 49,01 | 1.977.800 | 49,18 | 48,04 | 48,30 | 00:00:00 | | 2008-01-15 | 47,53 | 2.110.300 | 48,57 | 47,30 | 48,50 | 00:00:00 | | 2008-01-16 | 47,61 | 2.493.100 | 48,42 | 46,88 | 47,69 | 00:00:00 | | 2008-01-17 | 45,40 | 3.120.900 | 47,66 | 45,27 | 47,66 | 00:00:00 | | 2008-01-18 | 44,92 | 3.599.500 | 46,53 | 44,25 | 45,80 | 00:00:00 | | 2008-01-22 | 44,08 | 4.391.300 | 44,88 | 40,55 | 40,55 | 00:00:00 | | 2008-01-23 | 44,80 | 6.165.200 | 45,00 | 41,29 | 42,87 | 00:00:00 | | 2008-01-24 | 45,72 | 3.208.400 | 45,96 | 44,47 | 44,94 | 00:00:00 | | 2008-01-25 | 44,75 | 2.850.800 | 46,58 | 44,44 | 46,25 | 00:00:00 | | 2008-01-28 | 46,06 | 2.195.500 | 46,11 | 44,45 | 44,90 | 00:00:00 | | 2008-01-29 | 46,83 | 2.141.500 | 47,04 | 46,15 | 46,25 | 00:00:00 | | 2008-01-30 | 45,90 | 2.499.100 | 47,56 | 45,77 | 46,82 | 00:00:00 | | 2008-01-31 | 46,51 | 2.384.400 | 47,12 | 44,81 | 45,26 | 00:00:00 | | 2008-02-01 | 47,28 | 2.036.500 | 47,31 | 46,35 | 46,50 | 00:00:00 | | 2008-02-04 | 47,61 | 2.024.200 | 47,99 | 47,10 | 47,10 | 00:00:00 | | 2008-02-05 | 45,58 | 2.501.700 | 47,17 | 45,58 | 46,86 | 00:00:00 | | 2008-02-06 | 45,01 | 2.588.500 | 46,10 | 44,86 | 45,97 | 00:00:00 | | 2008-02-07 | 44,86 | 3.227.700 | 45,24 | 44,19 | 44,84 | 00:00:00 | | 2008-02-08 | 44,73 | 2.992.300 | 45,47 | 44,33 | 44,33 | 00:00:00 | | 2008-02-11 | 41,00 | 9.923.100 | 44,36 | 40,76 | 44,36 | 00:00:00 | | 2008-02-12 | 42,59 | 6.713.500 | 43,44 | 40,94 | 40,94 | 00:00:00 | | 2008-02-13 | 42,92 | 3.204.400 | 43,40 | 42,42 | 42,99 | 00:00:00 | | 2008-02-14 | 42,87 | 2.589.200 | 43,47 | 42,71 | 42,89 | 00:00:00 | | 2008-02-15 | 42,92 | 2.332.900 | 43,06 | 42,29 | 42,78 | 00:00:00 | | 2008-02-19 | 43,10 | 2.791.200 | 43,75 | 42,78 | 43,34 | 00:00:00 | | 2008-02-20 | 43,28 | 2.705.200 | 43,45 | 42,50 | 42,64 | 00:00:00 | | 2008-02-21 | 42,81 | 2.502.300 | 43,75 | 42,70 | 43,34 | 00:00:00 | | 2008-02-22 | 43,01 | 2.618.200 | 43,20 | 41,80 | 42,90 | 00:00:00 | | 2008-02-25 | 43,68 | 2.485.500 | 43,83 | 42,60 | 42,95 | 00:00:00 | | 2008-02-26 | 44,37 | 2.378.200 | 44,38 | 43,43 | 43,55 | 00:00:00 | | 2008-02-27 | 43,90 | 2.452.300 | 44,47 | 43,57 | 44,18 | 00:00:00 | | 2008-02-28 | 43,03 | 2.557.200 | 43,55 | 42,92 | 43,50 | 00:00:00 | | 2008-02-29 | 41,84 | 4.485.500 | 42,65 | 41,70 | 42,50 | 00:00:00 | | 2008-03-03 | 41,39 | 3.048.500 | 41,81 | 41,08 | 41,71 | 00:00:00 | | 2008-03-04 | 41,50 | 4.177.300 | 41,74 | 40,71 | 41,05 | 00:00:00 | | 2008-03-05 | 41,88 | 4.059.300 | 42,24 | 41,23 | 41,46 | 00:00:00 | | 2008-03-06 | 41,20 | 3.055.500 | 41,83 | 41,16 | 41,59 | 00:00:00 | | 2008-03-07 | 40,96 | 3.311.000 | 41,79 | 40,50 | 40,79 | 00:00:00 | | 2008-03-10 | 40,43 | 4.470.300 | 41,23 | 40,38 | 40,91 | 00:00:00 | | 2008-03-11 | 41,72 | 4.597.000 | 41,95 | 40,65 | 41,27 | 00:00:00 | | 2008-03-12 | 41,03 | 2.046.000 | 42,16 | 41,00 | 42,00 | 00:00:00 | | 2008-03-13 | 41,30 | 3.880.800 | 41,61 | 40,05 | 40,54 | 00:00:00 | | 2008-03-14 | 40,24 | 3.603.700 | 41,61 | 39,83 | 41,61 | 00:00:00 | | 2008-03-17 | 39,19 | 4.352.600 | 39,65 | 37,65 | 38,95 | 00:00:00 | | 2008-03-18 | 40,97 | 3.909.800 | 40,97 | 39,48 | 39,48 | 00:00:00 | | 2008-03-19 | 39,84 | 3.416.700 | 41,67 | 39,82 | 41,00 | 00:00:00 | | 2008-03-20 | 40,43 | 4.496.800 | 40,54 | 39,46 | 39,88 | 00:00:00 | | 2008-03-24 | 40,64 | 2.638.100 | 41,21 | 40,45 | 40,56 | 00:00:00 | | 2008-03-25 | 41,33 | 1.593.100 | 41,48 | 40,22 | 40,57 | 00:00:00 | | 2008-03-26 | 40,54 | 2.102.700 | 41,10 | 40,41 | 41,03 | 00:00:00 | | 2008-03-27 | 40,17 | 2.512.700 | 40,86 | 40,14 | 40,56 | 00:00:00 | | 2008-03-28 | 40,06 | 1.444.800 | 40,66 | 40,00 | 40,36 | 00:00:00 | | 2008-03-31 | 40,22 | 2.356.800 | 40,35 | 39,80 | 39,97 | 00:00:00 | | 2008-04-01 | 41,90 | 2.685.400 | 42,01 | 39,89 | 39,89 | 00:00:00 | | 2008-04-02 | 42,33 | 2.665.800 | 42,64 | 41,67 | 42,14 | 00:00:00 | | 2008-04-03 | 42,25 | 1.921.500 | 42,44 | 41,84 | 41,92 | 00:00:00 | | 2008-04-04 | 42,14 | 1.768.300 | 42,73 | 41,90 | 42,23 | 00:00:00 | | 2008-04-07 | 42,18 | 2.885.100 | 42,68 | 41,94 | 42,37 | 00:00:00 | | 2008-04-08 | 41,49 | 2.277.200 | 42,08 | 41,41 | 41,60 | 00:00:00 | | 2008-04-09 | 41,49 | 1.647.400 | 42,00 | 41,39 | 41,43 | 00:00:00 | | 2008-04-10 | 41,54 | 1.850.600 | 41,75 | 41,23 | 41,41 | 00:00:00 | | 2008-04-11 | 41,09 | 1.975.500 | 41,68 | 40,88 | 41,12 | 00:00:00 | | 2008-04-14 | 41,41 | 3.435.100 | 41,80 | 40,99 | 41,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
