|
 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 | | 2001-12-03 | 56,90 | 1.581.300 | 57,42 | 55,90 | 56,00 | 00:00:00 | | 2001-12-04 | 56,79 | 1.984.800 | 56,96 | 55,78 | 56,89 | 00:00:00 | | 2001-12-05 | 55,98 | 2.127.300 | 56,85 | 55,81 | 56,80 | 00:00:00 | | 2001-12-06 | 55,64 | 2.679.600 | 56,03 | 55,40 | 55,99 | 00:00:00 | | 2001-12-07 | 55,61 | 1.872.600 | 55,80 | 54,87 | 55,50 | 00:00:00 | | 2001-12-10 | 54,81 | 1.047.300 | 55,61 | 54,81 | 55,11 | 00:00:00 | | 2001-12-11 | 54,89 | 930.000 | 55,20 | 54,33 | 54,82 | 00:00:00 | | 2001-12-12 | 54,88 | 1.136.100 | 55,20 | 54,72 | 55,00 | 00:00:00 | | 2001-12-13 | 54,32 | 1.524.300 | 54,99 | 54,02 | 54,71 | 00:00:00 | | 2001-12-14 | 54,56 | 1.274.400 | 54,98 | 54,00 | 54,15 | 00:00:00 | | 2001-12-17 | 54,25 | 1.311.900 | 54,97 | 54,21 | 54,75 | 00:00:00 | | 2001-12-18 | 54,22 | 2.277.900 | 54,29 | 53,80 | 54,01 | 00:00:00 | | 2001-12-19 | 54,50 | 2.307.900 | 54,90 | 53,99 | 54,22 | 00:00:00 | | 2001-12-20 | 54,83 | 1.616.700 | 54,98 | 54,03 | 54,98 | 00:00:00 | | 2001-12-21 | 55,00 | 1.992.900 | 55,15 | 54,63 | 55,10 | 00:00:00 | | 2001-12-24 | 55,21 | 564.900 | 55,65 | 55,01 | 55,11 | 00:00:00 | | 2001-12-26 | 54,83 | 1.456.200 | 55,52 | 54,83 | 55,30 | 00:00:00 | | 2001-12-27 | 55,38 | 1.341.000 | 55,49 | 54,47 | 55,28 | 00:00:00 | | 2001-12-28 | 55,96 | 1.286.400 | 56,23 | 55,48 | 55,88 | 00:00:00 | | 2001-12-31 | 55,38 | 1.716.300 | 56,31 | 55,34 | 55,65 | 00:00:00 | | 2002-01-02 | 55,21 | 1.860.300 | 55,45 | 54,68 | 55,45 | 00:00:00 | | 2002-01-03 | 54,65 | 3.159.900 | 55,04 | 54,10 | 54,60 | 00:00:00 | | 2002-01-04 | 56,28 | 2.607.600 | 56,40 | 54,09 | 54,65 | 00:00:00 | | 2002-01-07 | 56,44 | 2.462.400 | 57,49 | 56,25 | 56,30 | 00:00:00 | | 2002-01-08 | 56,49 | 2.613.600 | 57,18 | 55,80 | 56,09 | 00:00:00 | | 2002-01-09 | 57,04 | 1.969.500 | 57,69 | 56,74 | 56,74 | 00:00:00 | | 2002-01-10 | 57,88 | 2.507.400 | 57,90 | 57,05 | 57,66 | 00:00:00 | | 2002-01-11 | 57,90 | 1.958.700 | 58,02 | 57,37 | 57,73 | 00:00:00 | | 2002-01-14 | 58,23 | 2.046.600 | 58,63 | 57,81 | 57,81 | 00:00:00 | | 2002-01-15 | 59,51 | 2.049.000 | 60,50 | 58,42 | 58,50 | 00:00:00 | | 2002-01-16 | 59,19 | 1.351.800 | 59,94 | 59,06 | 59,43 | 00:00:00 | | 2002-01-17 | 58,86 | 1.643.400 | 59,40 | 58,01 | 59,40 | 00:00:00 | | 2002-01-18 | 60,15 | 2.157.000 | 60,20 | 58,95 | 58,95 | 00:00:00 | | 2002-01-22 | 60,67 | 2.581.500 | 61,35 | 60,31 | 60,74 | 00:00:00 | | 2002-01-23 | 60,63 | 1.988.100 | 61,50 | 60,40 | 60,67 | 00:00:00 | | 2002-01-24 | 60,70 | 1.937.700 | 60,80 | 59,65 | 60,65 | 00:00:00 | | 2002-01-25 | 61,52 | 2.473.800 | 62,26 | 60,50 | 60,90 | 00:00:00 | | 2002-01-28 | 59,26 | 3.883.200 | 61,40 | 58,70 | 61,40 | 00:00:00 | | 2002-01-29 | 58,64 | 2.746.200 | 59,70 | 58,55 | 59,68 | 00:00:00 | | 2002-01-30 | 58,98 | 3.708.000 | 59,48 | 57,80 | 58,75 | 00:00:00 | | 2002-01-31 | 60,45 | 3.415.200 | 60,50 | 59,00 | 59,00 | 00:00:00 | | 2002-02-01 | 19,73 | 25.707 | 20,09 | 19,73 | 19,92 | 00:00:00 | | 2002-02-04 | 58,16 | 2.162.400 | 58,84 | 57,55 | 58,80 | 00:00:00 | | 2002-02-05 | 58,24 | 1.189.800 | 59,04 | 58,14 | 58,41 | 00:00:00 | | 2002-02-06 | 58,43 | 1.141.800 | 58,64 | 57,61 | 58,19 | 00:00:00 | | 2002-02-07 | 57,19 | 4.067.100 | 57,85 | 56,60 | 57,14 | 00:00:00 | | 2002-02-08 | 57,89 | 2.496.000 | 58,12 | 57,21 | 57,40 | 00:00:00 | | 2002-02-11 | 58,13 | 2.242.200 | 58,40 | 57,50 | 58,40 | 00:00:00 | | 2002-02-12 | 57,85 | 2.057.100 | 59,00 | 57,67 | 58,00 | 00:00:00 | | 2002-02-13 | 59,26 | 2.514.300 | 59,48 | 57,51 | 57,90 | 00:00:00 | | 2002-02-14 | 59,53 | 2.058.000 | 60,22 | 58,55 | 59,50 | 00:00:00 | | 2002-02-15 | 59,82 | 2.129.100 | 60,25 | 59,05 | 59,74 | 00:00:00 | | 2002-02-19 | 58,58 | 975.900 | 59,95 | 58,48 | 59,82 | 00:00:00 | | 2002-02-20 | 58,26 | 1.775.400 | 58,75 | 57,48 | 58,58 | 00:00:00 | | 2002-02-21 | 57,57 | 1.310.700 | 58,74 | 57,57 | 58,10 | 00:00:00 | | 2002-02-22 | 58,21 | 1.617.900 | 58,35 | 57,10 | 57,60 | 00:00:00 | | 2002-02-25 | 58,72 | 2.221.200 | 58,99 | 57,92 | 58,25 | 00:00:00 | | 2002-02-26 | 58,80 | 1.828.500 | 59,00 | 58,00 | 58,90 | 00:00:00 | | 2002-02-27 | 59,04 | 2.006.100 | 59,55 | 58,31 | 59,05 | 00:00:00 | | 2002-02-28 | 58,33 | 3.299.400 | 59,44 | 58,09 | 58,79 | 00:00:00 | | 2002-03-01 | 59,32 | 1.495.500 | 59,51 | 58,55 | 58,70 | 00:00:00 | | 2002-03-04 | 59,76 | 1.806.600 | 60,44 | 59,06 | 59,85 | 00:00:00 | | 2002-03-05 | 59,43 | 1.632.000 | 59,77 | 59,00 | 59,77 | 00:00:00 | | 2002-03-06 | 59,27 | 1.802.100 | 59,91 | 59,14 | 59,44 | 00:00:00 | | 2002-03-07 | 59,30 | 2.131.200 | 59,38 | 58,77 | 59,30 | 00:00:00 | | 2002-03-08 | 58,52 | 2.900.400 | 59,84 | 58,40 | 59,61 | 00:00:00 | | 2002-03-11 | 58,29 | 1.710.000 | 59,34 | 58,17 | 58,50 | 00:00:00 | | 2002-03-12 | 58,59 | 1.789.800 | 58,79 | 58,18 | 58,29 | 00:00:00 | | 2002-03-13 | 58,54 | 1.364.100 | 58,83 | 58,20 | 58,80 | 00:00:00 | | 2002-03-14 | 58,35 | 2.688.900 | 58,50 | 58,08 | 58,50 | 00:00:00 | | 2002-03-15 | 58,75 | 3.029.100 | 59,25 | 58,47 | 58,57 | 00:00:00 | | 2002-03-18 | 58,48 | 2.122.200 | 58,75 | 58,09 | 58,30 | 00:00:00 | | 2002-03-19 | 58,60 | 1.666.800 | 58,80 | 58,10 | 58,30 | 00:00:00 | | 2002-03-20 | 57,93 | 755.400 | 58,53 | 57,90 | 58,45 | 00:00:00 | | 2002-03-21 | 58,39 | 2.305.800 | 58,60 | 57,91 | 57,93 | 00:00:00 | | 2002-03-22 | 57,95 | 1.404.600 | 58,58 | 57,75 | 58,29 | 00:00:00 | | 2002-03-25 | 57,25 | 1.294.200 | 57,80 | 57,20 | 57,70 | 00:00:00 | | 2002-03-26 | 58,00 | 1.490.100 | 58,22 | 57,20 | 57,25 | 00:00:00 | | 2002-03-27 | 58,50 | 1.343.400 | 58,94 | 57,99 | 58,15 | 00:00:00 | | 2002-03-28 | 58,58 | 1.812.000 | 58,74 | 58,29 | 58,74 | 00:00:00 | | 2002-04-01 | 58,35 | 1.265.400 | 58,57 | 58,04 | 58,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
