|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 94,75 | 1.669.800 | 95,00 | 93,31 | 93,38 | 00:00:00 | | 2000-12-14 | 94,50 | 1.616.400 | 95,06 | 93,75 | 94,50 | 00:00:00 | | 2000-12-15 | 94,31 | 1.927.200 | 95,13 | 93,12 | 94,62 | 00:00:00 | | 2000-12-18 | 95,00 | 2.110.800 | 95,50 | 94,31 | 94,75 | 00:00:00 | | 2000-12-19 | 96,87 | 3.660.000 | 96,87 | 93,75 | 95,00 | 00:00:00 | | 2000-12-20 | 99,38 | 2.139.000 | 99,87 | 96,56 | 97,00 | 00:00:00 | | 2000-12-21 | 104,25 | 1.346.400 | 104,75 | 98,97 | 99,12 | 00:00:00 | | 2000-12-22 | 101,56 | 1.051.200 | 103,25 | 100,44 | 103,25 | 00:00:00 | | 2000-12-26 | 100,94 | 819.600 | 101,00 | 99,56 | 100,88 | 00:00:00 | | 2000-12-27 | 101,81 | 978.000 | 102,19 | 99,75 | 100,69 | 00:00:00 | | 2000-12-28 | 104,75 | 1.363.200 | 104,88 | 100,12 | 101,50 | 00:00:00 | | 2000-12-29 | 103,56 | 993.600 | 104,94 | 102,38 | 104,25 | 00:00:00 | | 2001-01-02 | 100,94 | 2.018.400 | 102,87 | 99,69 | 102,38 | 00:00:00 | | 2001-01-03 | 98,19 | 2.694.000 | 102,50 | 97,44 | 101,19 | 00:00:00 | | 2001-01-04 | 95,50 | 2.397.000 | 97,44 | 93,56 | 96,69 | 00:00:00 | | 2001-01-05 | 94,31 | 1.057.800 | 95,81 | 93,87 | 95,37 | 00:00:00 | | 2001-01-08 | 98,25 | 918.000 | 98,62 | 95,62 | 95,75 | 00:00:00 | | 2001-01-09 | 95,88 | 546.600 | 97,12 | 95,31 | 97,12 | 00:00:00 | | 2001-01-10 | 96,38 | 764.400 | 97,06 | 94,88 | 94,88 | 00:00:00 | | 2001-01-11 | 92,13 | 1.499.400 | 96,63 | 91,22 | 96,56 | 00:00:00 | | 2001-01-12 | 92,50 | 1.440.000 | 93,31 | 90,75 | 92,00 | 00:00:00 | | 2001-01-16 | 92,88 | 1.240.800 | 93,94 | 90,63 | 90,63 | 00:00:00 | | 2001-01-17 | 91,38 | 1.048.800 | 94,12 | 89,06 | 93,87 | 00:00:00 | | 2001-01-18 | 90,69 | 549.600 | 91,75 | 89,81 | 91,44 | 00:00:00 | | 2001-01-19 | 89,81 | 808.800 | 90,63 | 88,00 | 90,63 | 00:00:00 | | 2001-01-22 | 94,12 | 686.400 | 94,12 | 88,62 | 89,00 | 00:00:00 | | 2001-01-23 | 94,38 | 553.200 | 94,81 | 92,00 | 93,87 | 00:00:00 | | 2001-01-24 | 94,00 | 808.800 | 95,25 | 93,38 | 94,44 | 00:00:00 | | 2001-01-25 | 96,87 | 1.080.000 | 97,00 | 95,00 | 95,25 | 00:00:00 | | 2001-01-26 | 96,87 | 982.800 | 97,69 | 94,75 | 96,87 | 00:00:00 | | 2001-01-29 | 98,35 | 875.400 | 99,64 | 96,87 | 96,87 | 00:00:00 | | 2001-01-30 | 99,25 | 937.200 | 99,25 | 97,00 | 98,10 | 00:00:00 | | 2001-01-31 | 97,20 | 1.111.200 | 99,75 | 96,02 | 99,75 | 00:00:00 | | 2001-02-01 | 99,30 | 1.741.800 | 100,50 | 97,20 | 97,20 | 00:00:00 | | 2001-02-02 | 101,35 | 1.220.400 | 101,35 | 99,50 | 99,55 | 00:00:00 | | 2001-02-05 | 104,90 | 1.543.200 | 105,25 | 101,34 | 101,34 | 00:00:00 | | 2001-02-06 | 98,50 | 2.731.800 | 104,95 | 97,00 | 104,90 | 00:00:00 | | 2001-02-07 | 101,20 | 805.200 | 102,20 | 100,00 | 100,00 | 00:00:00 | | 2001-02-08 | 102,00 | 1.134.600 | 104,50 | 100,80 | 101,20 | 00:00:00 | | 2001-02-09 | 103,45 | 769.800 | 103,50 | 101,15 | 101,15 | 00:00:00 | | 2001-02-12 | 103,84 | 870.000 | 104,09 | 102,50 | 103,70 | 00:00:00 | | 2001-02-13 | 102,36 | 826.200 | 102,95 | 100,50 | 102,00 | 00:00:00 | | 2001-02-14 | 102,65 | 1.218.000 | 103,75 | 101,60 | 103,50 | 00:00:00 | | 2001-02-15 | 101,53 | 1.015.800 | 103,27 | 101,10 | 102,50 | 00:00:00 | | 2001-02-16 | 101,90 | 1.627.200 | 105,40 | 101,69 | 102,20 | 00:00:00 | | 2001-02-20 | 102,04 | 1.714.800 | 104,95 | 102,00 | 102,00 | 00:00:00 | | 2001-02-21 | 100,96 | 1.503.000 | 102,00 | 100,41 | 101,90 | 00:00:00 | | 2001-02-22 | 101,00 | 1.316.400 | 102,30 | 100,20 | 100,99 | 00:00:00 | | 2001-02-23 | 98,50 | 1.902.000 | 101,00 | 98,31 | 100,50 | 00:00:00 | | 2001-02-26 | 102,42 | 2.275.200 | 103,06 | 98,77 | 99,75 | 00:00:00 | | 2001-02-27 | 106,40 | 1.684.200 | 106,90 | 101,55 | 102,00 | 00:00:00 | | 2001-02-28 | 108,67 | 2.403.600 | 109,30 | 107,52 | 108,35 | 00:00:00 | | 2001-03-01 | 107,35 | 1.398.000 | 110,30 | 107,14 | 108,45 | 00:00:00 | | 2001-03-02 | 109,11 | 1.677.600 | 111,76 | 107,80 | 107,90 | 00:00:00 | | 2001-03-05 | 110,51 | 1.760.400 | 111,70 | 110,10 | 111,00 | 00:00:00 | | 2001-03-06 | 111,53 | 1.272.000 | 111,69 | 109,90 | 110,95 | 00:00:00 | | 2001-03-07 | 112,82 | 2.025.600 | 112,90 | 111,12 | 111,53 | 00:00:00 | | 2001-03-08 | 114,40 | 1.779.000 | 114,80 | 112,55 | 112,80 | 00:00:00 | | 2001-03-09 | 116,77 | 1.400.400 | 117,10 | 114,30 | 114,75 | 00:00:00 | | 2001-03-12 | 114,08 | 1.430.400 | 116,77 | 114,00 | 116,77 | 00:00:00 | | 2001-03-13 | 113,89 | 1.322.400 | 114,10 | 112,90 | 114,08 | 00:00:00 | | 2001-03-14 | 110,24 | 1.390.800 | 112,90 | 108,90 | 112,55 | 00:00:00 | | 2001-03-15 | 111,64 | 1.106.400 | 112,40 | 110,75 | 111,50 | 00:00:00 | | 2001-03-16 | 109,85 | 1.932.000 | 112,70 | 108,86 | 109,67 | 00:00:00 | | 2001-03-19 | 110,60 | 1.543.200 | 110,60 | 108,80 | 110,10 | 00:00:00 | | 2001-03-20 | 108,14 | 1.621.200 | 110,95 | 107,80 | 110,60 | 00:00:00 | | 2001-03-21 | 54,22 | 1.975.500 | 54,41 | 53,50 | 54,15 | 00:00:00 | | 2001-03-22 | 52,75 | 2.482.200 | 53,80 | 51,00 | 53,80 | 00:00:00 | | 2001-03-23 | 54,10 | 2.240.100 | 54,17 | 52,25 | 52,65 | 00:00:00 | | 2001-03-26 | 55,99 | 2.543.700 | 56,20 | 54,40 | 55,05 | 00:00:00 | | 2001-03-27 | 56,73 | 3.056.100 | 56,75 | 55,90 | 56,20 | 00:00:00 | | 2001-03-28 | 56,60 | 1.622.700 | 56,72 | 56,06 | 56,72 | 00:00:00 | | 2001-03-29 | 57,16 | 1.847.700 | 57,29 | 56,56 | 56,60 | 00:00:00 | | 2001-03-30 | 59,41 | 2.189.400 | 59,95 | 58,08 | 58,70 | 00:00:00 | | 2001-04-02 | 59,88 | 3.320.700 | 60,26 | 58,95 | 59,41 | 00:00:00 | | 2001-04-03 | 57,66 | 2.390.700 | 60,00 | 57,20 | 60,00 | 00:00:00 | | 2001-04-04 | 57,10 | 2.081.700 | 57,20 | 56,51 | 57,10 | 00:00:00 | | 2001-04-05 | 58,15 | 2.447.400 | 58,20 | 57,20 | 57,75 | 00:00:00 | | 2001-04-06 | 57,97 | 1.472.400 | 58,71 | 57,80 | 58,15 | 00:00:00 | | 2001-04-09 | 59,10 | 1.528.200 | 59,42 | 57,60 | 57,70 | 00:00:00 | | 2001-04-10 | 59,97 | 1.905.000 | 60,65 | 59,23 | 59,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
