|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 59,97 | 1.905.000 | 60,65 | 59,23 | 59,75 | 00:00:00 | | 2001-04-11 | 59,73 | 2.437.800 | 61,50 | 59,20 | 61,50 | 00:00:00 | | 2001-04-12 | 58,46 | 1.235.400 | 59,95 | 58,05 | 59,30 | 00:00:00 | | 2001-04-16 | 58,88 | 1.434.600 | 59,85 | 58,02 | 58,25 | 00:00:00 | | 2001-04-17 | 59,97 | 1.099.800 | 60,04 | 58,65 | 58,70 | 00:00:00 | | 2001-04-18 | 60,08 | 2.099.400 | 60,24 | 59,40 | 60,10 | 00:00:00 | | 2001-04-19 | 59,80 | 1.763.100 | 60,44 | 59,48 | 59,75 | 00:00:00 | | 2001-04-20 | 59,51 | 1.550.100 | 60,10 | 59,33 | 59,55 | 00:00:00 | | 2001-04-23 | 60,18 | 1.572.000 | 60,52 | 58,73 | 58,75 | 00:00:00 | | 2001-04-24 | 62,20 | 3.073.800 | 62,40 | 60,34 | 60,45 | 00:00:00 | | 2001-04-25 | 64,84 | 3.436.500 | 65,50 | 62,28 | 62,90 | 00:00:00 | | 2001-04-26 | 67,00 | 2.995.800 | 68,10 | 65,50 | 65,50 | 00:00:00 | | 2001-04-27 | 67,60 | 2.085.300 | 68,48 | 65,78 | 67,00 | 00:00:00 | | 2001-04-30 | 67,41 | 1.960.800 | 68,15 | 66,98 | 67,60 | 00:00:00 | | 2001-05-01 | 65,86 | 2.606.100 | 67,50 | 64,60 | 67,50 | 00:00:00 | | 2001-05-02 | 65,43 | 2.471.100 | 66,92 | 65,30 | 66,73 | 00:00:00 | | 2001-05-03 | 65,75 | 2.612.700 | 66,00 | 65,49 | 65,60 | 00:00:00 | | 2001-05-04 | 71,60 | 7.065.000 | 72,40 | 65,46 | 65,71 | 00:00:00 | | 2001-05-07 | 70,26 | 3.153.300 | 71,50 | 69,71 | 71,00 | 00:00:00 | | 2001-05-08 | 69,95 | 1.920.600 | 70,26 | 68,90 | 69,50 | 00:00:00 | | 2001-05-09 | 70,00 | 2.016.900 | 70,30 | 69,95 | 70,15 | 00:00:00 | | 2001-05-10 | 69,98 | 1.688.400 | 70,49 | 69,58 | 70,45 | 00:00:00 | | 2001-05-11 | 69,95 | 1.451.100 | 70,33 | 69,70 | 70,25 | 00:00:00 | | 2001-05-14 | 70,18 | 1.422.000 | 70,20 | 69,75 | 69,99 | 00:00:00 | | 2001-05-15 | 71,50 | 2.215.500 | 72,08 | 69,80 | 70,80 | 00:00:00 | | 2001-05-16 | 71,60 | 2.705.400 | 71,95 | 70,79 | 71,50 | 00:00:00 | | 2001-05-17 | 71,06 | 1.588.800 | 72,09 | 70,50 | 71,95 | 00:00:00 | | 2001-05-18 | 71,34 | 1.348.500 | 71,78 | 71,09 | 71,09 | 00:00:00 | | 2001-05-21 | 71,20 | 1.716.000 | 72,50 | 70,95 | 71,99 | 00:00:00 | | 2001-05-22 | 70,35 | 1.669.800 | 71,30 | 70,32 | 71,30 | 00:00:00 | | 2001-05-23 | 69,32 | 1.928.700 | 70,35 | 69,00 | 69,95 | 00:00:00 | | 2001-05-24 | 69,99 | 2.023.500 | 70,24 | 69,05 | 69,10 | 00:00:00 | | 2001-05-25 | 69,50 | 813.000 | 69,69 | 68,96 | 69,50 | 00:00:00 | | 2001-05-29 | 69,65 | 2.061.000 | 70,01 | 69,49 | 70,00 | 00:00:00 | | 2001-05-30 | 69,20 | 1.231.800 | 69,68 | 68,75 | 69,66 | 00:00:00 | | 2001-05-31 | 68,99 | 1.161.300 | 69,37 | 68,70 | 69,30 | 00:00:00 | | 2001-06-01 | 68,16 | 696.300 | 69,17 | 68,01 | 69,15 | 00:00:00 | | 2001-06-04 | 68,17 | 1.754.100 | 70,25 | 67,70 | 68,86 | 00:00:00 | | 2001-06-05 | 68,80 | 781.500 | 68,97 | 68,33 | 68,40 | 00:00:00 | | 2001-06-06 | 68,00 | 1.534.800 | 68,98 | 67,40 | 68,80 | 00:00:00 | | 2001-06-07 | 64,45 | 3.866.100 | 66,05 | 64,00 | 65,30 | 00:00:00 | | 2001-06-08 | 65,41 | 1.599.900 | 65,85 | 64,91 | 65,00 | 00:00:00 | | 2001-06-11 | 65,18 | 1.368.300 | 65,50 | 64,85 | 65,41 | 00:00:00 | | 2001-06-12 | 65,20 | 1.783.200 | 65,35 | 64,76 | 65,20 | 00:00:00 | | 2001-06-13 | 65,40 | 1.272.900 | 66,24 | 65,15 | 65,20 | 00:00:00 | | 2001-06-14 | 64,89 | 1.571.400 | 65,42 | 63,87 | 65,21 | 00:00:00 | | 2001-06-15 | 64,78 | 3.085.200 | 65,80 | 64,30 | 64,89 | 00:00:00 | | 2001-06-18 | 66,05 | 1.907.100 | 66,90 | 64,70 | 64,78 | 00:00:00 | | 2001-06-19 | 65,75 | 1.527.300 | 67,40 | 65,45 | 67,40 | 00:00:00 | | 2001-06-20 | 64,26 | 2.598.900 | 65,85 | 64,00 | 65,80 | 00:00:00 | | 2001-06-21 | 65,40 | 1.679.400 | 65,85 | 64,74 | 65,00 | 00:00:00 | | 2001-06-22 | 64,47 | 1.243.500 | 65,60 | 63,92 | 65,15 | 00:00:00 | | 2001-06-25 | 64,66 | 1.206.900 | 65,10 | 63,69 | 64,17 | 00:00:00 | | 2001-06-26 | 62,98 | 1.345.200 | 64,60 | 62,65 | 64,00 | 00:00:00 | | 2001-06-27 | 62,78 | 1.661.100 | 63,47 | 62,50 | 63,19 | 00:00:00 | | 2001-06-28 | 62,01 | 2.834.400 | 63,35 | 61,75 | 62,78 | 00:00:00 | | 2001-06-29 | 64,43 | 3.010.500 | 64,84 | 62,00 | 62,70 | 00:00:00 | | 2001-07-02 | 63,10 | 1.735.500 | 63,82 | 62,37 | 63,70 | 00:00:00 | | 2001-07-03 | 62,93 | 1.175.700 | 63,29 | 62,11 | 63,02 | 00:00:00 | | 2001-07-05 | 62,41 | 2.067.900 | 63,16 | 61,80 | 63,00 | 00:00:00 | | 2001-07-06 | 61,64 | 1.164.300 | 62,04 | 61,32 | 61,55 | 00:00:00 | | 2001-07-09 | 60,85 | 1.319.700 | 61,80 | 60,25 | 61,65 | 00:00:00 | | 2001-07-10 | 60,92 | 1.966.200 | 61,69 | 60,20 | 61,65 | 00:00:00 | | 2001-07-11 | 60,32 | 1.938.300 | 60,92 | 60,05 | 60,92 | 00:00:00 | | 2001-07-12 | 58,70 | 2.865.000 | 60,40 | 58,10 | 60,31 | 00:00:00 | | 2001-07-13 | 57,86 | 2.192.700 | 58,85 | 56,70 | 58,80 | 00:00:00 | | 2001-07-16 | 56,97 | 1.469.400 | 58,20 | 56,51 | 58,20 | 00:00:00 | | 2001-07-17 | 56,54 | 2.934.900 | 56,63 | 55,43 | 56,60 | 00:00:00 | | 2001-07-18 | 59,32 | 2.700.300 | 59,58 | 56,51 | 56,54 | 00:00:00 | | 2001-07-19 | 56,86 | 2.748.600 | 59,70 | 56,69 | 59,57 | 00:00:00 | | 2001-07-20 | 54,80 | 2.694.600 | 57,00 | 54,49 | 56,90 | 00:00:00 | | 2001-07-23 | 53,71 | 2.934.300 | 55,10 | 53,40 | 54,55 | 00:00:00 | | 2001-07-24 | 52,50 | 3.124.500 | 53,89 | 52,00 | 53,89 | 00:00:00 | | 2001-07-25 | 53,20 | 2.441.100 | 53,50 | 52,40 | 53,25 | 00:00:00 | | 2001-07-26 | 53,66 | 1.397.100 | 54,19 | 53,25 | 54,00 | 00:00:00 | | 2001-07-27 | 53,01 | 1.746.000 | 53,89 | 52,79 | 53,15 | 00:00:00 | | 2001-07-30 | 54,00 | 1.943.100 | 54,03 | 53,20 | 53,20 | 00:00:00 | | 2001-07-31 | 56,76 | 2.243.100 | 56,98 | 54,10 | 54,15 | 00:00:00 | | 2001-08-01 | 56,88 | 2.491.500 | 58,28 | 56,76 | 56,77 | 00:00:00 | | 2001-08-02 | 51,17 | 12.271.200 | 54,20 | 50,06 | 54,00 | 00:00:00 | | 2001-08-03 | 52,27 | 3.776.400 | 52,50 | 50,67 | 51,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
