|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 52,27 | 3.776.400 | 52,50 | 50,67 | 51,25 | 00:00:00 | | 2001-08-06 | 52,46 | 2.257.500 | 52,87 | 51,35 | 51,52 | 00:00:00 | | 2001-08-07 | 53,14 | 1.471.800 | 53,24 | 52,25 | 52,40 | 00:00:00 | | 2001-08-08 | 52,68 | 2.071.800 | 53,35 | 52,50 | 52,89 | 00:00:00 | | 2001-08-09 | 53,18 | 1.457.100 | 53,35 | 52,42 | 52,43 | 00:00:00 | | 2001-08-10 | 53,61 | 1.461.000 | 54,23 | 53,16 | 53,43 | 00:00:00 | | 2001-08-13 | 53,22 | 1.379.700 | 54,45 | 53,10 | 53,85 | 00:00:00 | | 2001-08-14 | 53,30 | 1.138.800 | 53,73 | 53,21 | 53,22 | 00:00:00 | | 2001-08-15 | 53,60 | 2.328.900 | 54,23 | 53,60 | 53,80 | 00:00:00 | | 2001-08-16 | 53,21 | 1.868.700 | 53,65 | 53,11 | 53,50 | 00:00:00 | | 2001-08-17 | 53,10 | 1.771.500 | 53,40 | 52,84 | 53,18 | 00:00:00 | | 2001-08-20 | 52,09 | 2.400.900 | 53,23 | 52,00 | 52,50 | 00:00:00 | | 2001-08-21 | 51,92 | 2.388.300 | 53,00 | 51,30 | 52,09 | 00:00:00 | | 2001-08-22 | 51,42 | 2.155.800 | 52,11 | 51,37 | 51,67 | 00:00:00 | | 2001-08-23 | 51,74 | 1.743.000 | 52,39 | 51,45 | 51,45 | 00:00:00 | | 2001-08-24 | 51,55 | 1.245.900 | 52,49 | 51,24 | 51,24 | 00:00:00 | | 2001-08-27 | 51,18 | 1.507.500 | 51,55 | 50,90 | 50,90 | 00:00:00 | | 2001-08-28 | 50,25 | 2.836.500 | 50,93 | 50,09 | 50,50 | 00:00:00 | | 2001-08-29 | 49,80 | 2.118.300 | 50,13 | 49,49 | 49,85 | 00:00:00 | | 2001-08-30 | 49,45 | 1.656.900 | 50,13 | 49,45 | 49,89 | 00:00:00 | | 2001-08-31 | 48,82 | 4.354.800 | 49,72 | 48,82 | 49,40 | 00:00:00 | | 2001-09-04 | 49,55 | 2.616.600 | 50,73 | 48,91 | 49,16 | 00:00:00 | | 2001-09-05 | 48,90 | 2.589.900 | 49,89 | 48,78 | 49,50 | 00:00:00 | | 2001-09-06 | 48,72 | 3.280.800 | 49,45 | 48,60 | 48,76 | 00:00:00 | | 2001-09-07 | 48,75 | 4.517.400 | 50,40 | 48,30 | 50,35 | 00:00:00 | | 2001-09-10 | 49,27 | 3.819.600 | 49,99 | 48,10 | 48,10 | 00:00:00 | | 2001-09-17 | 46,75 | 7.164.300 | 47,70 | 46,01 | 47,10 | 00:00:00 | | 2001-09-18 | 45,64 | 4.254.300 | 46,73 | 45,10 | 46,69 | 00:00:00 | | 2001-09-19 | 45,00 | 5.350.800 | 45,90 | 43,80 | 45,61 | 00:00:00 | | 2001-09-20 | 42,64 | 4.635.900 | 44,65 | 42,16 | 44,55 | 00:00:00 | | 2001-09-21 | 41,75 | 3.241.800 | 43,00 | 41,05 | 41,60 | 00:00:00 | | 2001-09-24 | 43,22 | 2.998.500 | 43,50 | 42,61 | 43,46 | 00:00:00 | | 2001-09-25 | 43,78 | 3.045.600 | 45,00 | 43,40 | 45,00 | 00:00:00 | | 2001-09-26 | 43,87 | 1.973.700 | 43,94 | 43,00 | 43,51 | 00:00:00 | | 2001-09-27 | 44,04 | 2.721.000 | 44,35 | 43,49 | 44,12 | 00:00:00 | | 2001-09-28 | 46,28 | 2.490.600 | 46,28 | 43,99 | 44,25 | 00:00:00 | | 2001-10-01 | 45,44 | 1.638.000 | 46,18 | 44,63 | 46,18 | 00:00:00 | | 2001-10-02 | 46,20 | 2.177.400 | 46,20 | 44,55 | 45,25 | 00:00:00 | | 2001-10-03 | 47,60 | 2.472.900 | 47,80 | 45,25 | 45,60 | 00:00:00 | | 2001-10-04 | 48,01 | 2.532.000 | 48,30 | 47,20 | 47,35 | 00:00:00 | | 2001-10-05 | 48,45 | 2.640.900 | 48,45 | 47,40 | 47,65 | 00:00:00 | | 2001-10-08 | 47,40 | 1.953.300 | 48,18 | 47,00 | 47,75 | 00:00:00 | | 2001-10-09 | 47,60 | 1.758.000 | 47,94 | 47,05 | 47,41 | 00:00:00 | | 2001-10-10 | 45,94 | 3.125.100 | 46,85 | 45,74 | 46,75 | 00:00:00 | | 2001-10-11 | 46,44 | 2.213.700 | 46,49 | 45,44 | 45,99 | 00:00:00 | | 2001-10-12 | 46,01 | 1.841.700 | 46,18 | 45,02 | 45,75 | 00:00:00 | | 2001-10-15 | 47,50 | 4.074.900 | 47,99 | 46,52 | 47,20 | 00:00:00 | | 2001-10-16 | 47,91 | 3.562.800 | 48,10 | 46,98 | 47,00 | 00:00:00 | | 2001-10-17 | 47,76 | 3.345.300 | 48,59 | 47,00 | 48,00 | 00:00:00 | | 2001-10-18 | 50,44 | 6.841.500 | 51,82 | 49,40 | 49,50 | 00:00:00 | | 2001-10-19 | 50,92 | 4.243.800 | 51,40 | 49,76 | 51,00 | 00:00:00 | | 2001-10-22 | 51,08 | 2.419.800 | 51,49 | 50,26 | 50,90 | 00:00:00 | | 2001-10-23 | 50,39 | 1.969.800 | 51,15 | 50,25 | 51,08 | 00:00:00 | | 2001-10-24 | 50,93 | 2.143.500 | 51,22 | 50,20 | 50,70 | 00:00:00 | | 2001-10-25 | 50,45 | 2.222.700 | 50,87 | 49,62 | 49,93 | 00:00:00 | | 2001-10-26 | 51,74 | 2.017.800 | 52,86 | 50,68 | 50,75 | 00:00:00 | | 2001-10-29 | 52,73 | 2.416.200 | 53,90 | 52,20 | 53,64 | 00:00:00 | | 2001-10-30 | 50,94 | 2.193.900 | 52,00 | 50,30 | 51,58 | 00:00:00 | | 2001-10-31 | 50,80 | 2.131.500 | 51,40 | 49,80 | 51,40 | 00:00:00 | | 2001-11-01 | 53,54 | 3.947.700 | 53,80 | 50,51 | 51,05 | 00:00:00 | | 2001-11-02 | 54,53 | 1.960.200 | 54,54 | 53,60 | 54,40 | 00:00:00 | | 2001-11-05 | 55,10 | 2.235.300 | 55,48 | 54,05 | 54,60 | 00:00:00 | | 2001-11-06 | 55,07 | 1.351.800 | 55,20 | 53,57 | 55,00 | 00:00:00 | | 2001-11-07 | 54,66 | 2.301.600 | 54,94 | 54,15 | 54,80 | 00:00:00 | | 2001-11-08 | 54,14 | 2.235.600 | 54,88 | 53,87 | 54,80 | 00:00:00 | | 2001-11-09 | 53,92 | 2.166.000 | 54,40 | 53,38 | 54,15 | 00:00:00 | | 2001-11-12 | 53,71 | 1.889.400 | 53,91 | 52,39 | 53,72 | 00:00:00 | | 2001-11-13 | 54,45 | 2.828.400 | 55,03 | 54,00 | 54,00 | 00:00:00 | | 2001-11-14 | 55,12 | 2.707.500 | 55,56 | 54,50 | 55,50 | 00:00:00 | | 2001-11-15 | 55,60 | 2.466.300 | 55,89 | 55,40 | 55,55 | 00:00:00 | | 2001-11-16 | 55,49 | 1.322.700 | 56,17 | 55,37 | 55,70 | 00:00:00 | | 2001-11-19 | 56,00 | 943.800 | 56,12 | 55,35 | 55,90 | 00:00:00 | | 2001-11-20 | 56,51 | 1.986.300 | 57,09 | 56,10 | 56,10 | 00:00:00 | | 2001-11-21 | 56,00 | 1.540.200 | 58,00 | 55,95 | 56,52 | 00:00:00 | | 2001-11-23 | 56,85 | 536.700 | 57,00 | 56,34 | 56,44 | 00:00:00 | | 2001-11-26 | 56,72 | 1.285.200 | 57,15 | 55,90 | 57,15 | 00:00:00 | | 2001-11-27 | 56,30 | 1.431.900 | 57,00 | 56,05 | 56,16 | 00:00:00 | | 2001-11-28 | 55,65 | 1.662.300 | 56,50 | 55,65 | 56,44 | 00:00:00 | | 2001-11-29 | 56,99 | 2.077.800 | 57,40 | 55,50 | 55,86 | 00:00:00 | | 2001-11-30 | 56,83 | 2.517.000 | 57,47 | 56,00 | 57,18 | 00:00:00 | | 2001-12-03 | 56,90 | 1.581.300 | 57,42 | 55,90 | 56,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
