|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 83,50 | 569.400 | 84,12 | 82,81 | 84,12 | 00:00:00 | | 2000-08-22 | 84,25 | 433.200 | 84,75 | 83,75 | 84,19 | 00:00:00 | | 2000-08-23 | 83,00 | 552.000 | 84,12 | 82,25 | 84,06 | 00:00:00 | | 2000-08-24 | 82,12 | 511.200 | 82,88 | 80,50 | 82,88 | 00:00:00 | | 2000-08-25 | 80,50 | 492.000 | 82,31 | 80,31 | 82,25 | 00:00:00 | | 2000-08-28 | 13,35 | 16.038 | 13,42 | 13,30 | 13,42 | 00:00:00 | | 2000-08-29 | 13,20 | 13.746 | 13,49 | 13,01 | 13,36 | 00:00:00 | | 2000-08-30 | 80,62 | 654.000 | 81,38 | 79,81 | 80,13 | 00:00:00 | | 2000-08-31 | 80,94 | 891.000 | 81,87 | 80,56 | 80,69 | 00:00:00 | | 2000-09-01 | 79,00 | 434.400 | 80,94 | 78,56 | 80,88 | 00:00:00 | | 2000-09-05 | 79,72 | 886.800 | 80,37 | 78,63 | 78,87 | 00:00:00 | | 2000-09-06 | 81,12 | 444.000 | 81,94 | 80,31 | 80,31 | 00:00:00 | | 2000-09-07 | 80,13 | 1.257.600 | 80,56 | 79,81 | 80,00 | 00:00:00 | | 2000-09-08 | 80,44 | 847.200 | 80,81 | 79,75 | 80,25 | 00:00:00 | | 2000-09-11 | 83,00 | 409.800 | 83,19 | 80,50 | 80,56 | 00:00:00 | | 2000-09-12 | 82,75 | 665.400 | 83,62 | 81,94 | 83,62 | 00:00:00 | | 2000-09-13 | 83,88 | 1.828.800 | 84,19 | 82,44 | 82,50 | 00:00:00 | | 2000-09-14 | 84,63 | 553.200 | 84,87 | 83,25 | 83,81 | 00:00:00 | | 2000-09-15 | 83,88 | 1.064.400 | 84,56 | 81,81 | 84,56 | 00:00:00 | | 2000-09-18 | 82,19 | 781.800 | 83,62 | 81,25 | 83,62 | 00:00:00 | | 2000-09-19 | 85,00 | 813.600 | 85,31 | 82,12 | 82,19 | 00:00:00 | | 2000-09-20 | 83,00 | 882.600 | 84,87 | 82,56 | 84,87 | 00:00:00 | | 2000-09-21 | 83,37 | 588.600 | 84,00 | 82,88 | 83,31 | 00:00:00 | | 2000-09-22 | 84,00 | 887.400 | 86,00 | 83,00 | 83,19 | 00:00:00 | | 2000-09-25 | 83,81 | 1.004.400 | 84,50 | 83,69 | 83,75 | 00:00:00 | | 2000-09-26 | 84,50 | 800.400 | 84,94 | 83,81 | 83,81 | 00:00:00 | | 2000-09-27 | 84,63 | 1.222.800 | 84,87 | 84,06 | 84,25 | 00:00:00 | | 2000-09-28 | 85,38 | 1.398.000 | 85,44 | 84,00 | 84,63 | 00:00:00 | | 2000-09-29 | 83,37 | 1.780.800 | 85,62 | 83,37 | 85,38 | 00:00:00 | | 2000-10-02 | 84,87 | 1.540.200 | 85,25 | 82,50 | 83,37 | 00:00:00 | | 2000-10-03 | 83,00 | 740.400 | 84,69 | 82,94 | 84,69 | 00:00:00 | | 2000-10-04 | 82,50 | 1.177.800 | 84,06 | 82,44 | 83,25 | 00:00:00 | | 2000-10-05 | 82,25 | 930.000 | 83,50 | 82,00 | 82,62 | 00:00:00 | | 2000-10-06 | 81,00 | 810.000 | 83,75 | 80,75 | 82,19 | 00:00:00 | | 2000-10-09 | 80,81 | 522.000 | 81,06 | 80,13 | 80,81 | 00:00:00 | | 2000-10-10 | 79,50 | 588.000 | 81,25 | 79,44 | 80,69 | 00:00:00 | | 2000-10-11 | 79,19 | 1.518.000 | 82,38 | 79,12 | 81,00 | 00:00:00 | | 2000-10-12 | 77,00 | 1.314.000 | 78,38 | 74,50 | 78,31 | 00:00:00 | | 2000-10-13 | 78,75 | 877.800 | 79,12 | 76,38 | 76,75 | 00:00:00 | | 2000-10-16 | 78,38 | 1.017.000 | 78,50 | 76,81 | 78,50 | 00:00:00 | | 2000-10-17 | 79,12 | 795.000 | 81,00 | 78,63 | 78,63 | 00:00:00 | | 2000-10-18 | 79,88 | 992.400 | 80,31 | 78,12 | 79,38 | 00:00:00 | | 2000-10-19 | 79,75 | 727.200 | 81,19 | 78,81 | 79,62 | 00:00:00 | | 2000-10-20 | 79,94 | 572.400 | 80,00 | 79,38 | 79,75 | 00:00:00 | | 2000-10-23 | 80,69 | 594.000 | 81,38 | 79,75 | 80,06 | 00:00:00 | | 2000-10-24 | 84,87 | 1.359.600 | 85,31 | 80,81 | 80,81 | 00:00:00 | | 2000-10-25 | 85,00 | 1.057.200 | 86,19 | 84,50 | 84,63 | 00:00:00 | | 2000-10-26 | 84,63 | 884.400 | 85,50 | 84,06 | 84,75 | 00:00:00 | | 2000-10-27 | 86,75 | 793.200 | 87,25 | 84,12 | 84,12 | 00:00:00 | | 2000-10-30 | 92,50 | 1.026.000 | 92,50 | 87,12 | 87,12 | 00:00:00 | | 2000-10-31 | 90,94 | 986.400 | 93,00 | 89,62 | 92,37 | 00:00:00 | | 2000-11-01 | 90,94 | 1.144.800 | 93,44 | 90,50 | 91,19 | 00:00:00 | | 2000-11-02 | 88,88 | 1.207.200 | 90,44 | 88,50 | 90,44 | 00:00:00 | | 2000-11-03 | 85,69 | 1.092.600 | 88,88 | 85,69 | 88,50 | 00:00:00 | | 2000-11-06 | 86,81 | 1.728.000 | 87,44 | 85,50 | 85,75 | 00:00:00 | | 2000-11-07 | 88,75 | 949.200 | 89,50 | 86,13 | 86,13 | 00:00:00 | | 2000-11-08 | 89,88 | 1.516.800 | 91,00 | 88,44 | 88,75 | 00:00:00 | | 2000-11-09 | 89,81 | 904.800 | 89,94 | 88,50 | 89,62 | 00:00:00 | | 2000-11-10 | 92,75 | 1.827.600 | 92,94 | 89,75 | 90,25 | 00:00:00 | | 2000-11-13 | 90,12 | 1.194.600 | 93,25 | 89,88 | 92,75 | 00:00:00 | | 2000-11-14 | 93,19 | 1.751.400 | 93,94 | 90,56 | 90,63 | 00:00:00 | | 2000-11-15 | 93,00 | 1.814.400 | 93,06 | 91,50 | 93,00 | 00:00:00 | | 2000-11-16 | 93,06 | 1.038.600 | 93,94 | 92,25 | 92,81 | 00:00:00 | | 2000-11-17 | 93,94 | 812.400 | 94,69 | 92,94 | 93,19 | 00:00:00 | | 2000-11-20 | 94,88 | 746.400 | 95,31 | 91,44 | 92,94 | 00:00:00 | | 2000-11-21 | 94,25 | 724.200 | 96,25 | 94,00 | 94,88 | 00:00:00 | | 2000-11-22 | 93,00 | 1.555.200 | 95,25 | 90,94 | 94,88 | 00:00:00 | | 2000-11-24 | 94,25 | 246.000 | 94,31 | 92,75 | 93,63 | 00:00:00 | | 2000-11-27 | 94,88 | 1.086.000 | 96,00 | 93,44 | 96,00 | 00:00:00 | | 2000-11-28 | 95,00 | 1.105.200 | 96,00 | 94,50 | 94,94 | 00:00:00 | | 2000-11-29 | 94,75 | 2.424.000 | 95,75 | 94,00 | 95,00 | 00:00:00 | | 2000-11-30 | 94,50 | 1.567.200 | 95,13 | 93,50 | 95,00 | 00:00:00 | | 2000-12-01 | 94,50 | 996.600 | 94,94 | 93,81 | 94,25 | 00:00:00 | | 2000-12-04 | 94,69 | 1.321.200 | 95,19 | 94,38 | 94,50 | 00:00:00 | | 2000-12-05 | 94,75 | 1.484.400 | 95,19 | 94,44 | 95,00 | 00:00:00 | | 2000-12-06 | 94,75 | 2.426.400 | 95,06 | 93,75 | 95,00 | 00:00:00 | | 2000-12-07 | 94,75 | 954.000 | 94,75 | 94,75 | 94,75 | 00:00:00 | | 2000-12-08 | 94,75 | 1.333.200 | 94,94 | 94,25 | 94,94 | 00:00:00 | | 2000-12-11 | 94,19 | 763.200 | 94,69 | 93,25 | 94,69 | 00:00:00 | | 2000-12-12 | 93,12 | 969.600 | 93,81 | 92,31 | 93,69 | 00:00:00 | | 2000-12-13 | 94,75 | 1.669.800 | 95,00 | 93,31 | 93,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
