|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 43,18 | 3.226.500 | 43,30 | 40,80 | 41,20 | 00:00:00 | | 2002-07-25 | 42,73 | 1.969.200 | 44,16 | 41,70 | 42,60 | 00:00:00 | | 2002-07-26 | 45,08 | 1.620.600 | 45,12 | 42,40 | 42,75 | 00:00:00 | | 2002-07-29 | 47,22 | 1.261.800 | 47,24 | 45,10 | 45,20 | 00:00:00 | | 2002-07-30 | 47,67 | 1.991.400 | 47,94 | 46,16 | 46,65 | 00:00:00 | | 2002-07-31 | 47,44 | 1.595.400 | 47,83 | 46,53 | 47,79 | 00:00:00 | | 2002-08-01 | 46,81 | 1.551.900 | 47,69 | 46,51 | 47,40 | 00:00:00 | | 2002-08-02 | 45,81 | 2.169.300 | 47,18 | 45,51 | 46,81 | 00:00:00 | | 2002-08-05 | 45,30 | 2.018.100 | 46,20 | 44,98 | 45,79 | 00:00:00 | | 2002-08-06 | 46,19 | 1.441.800 | 47,10 | 45,76 | 45,80 | 00:00:00 | | 2002-08-07 | 46,77 | 1.486.500 | 47,02 | 45,49 | 46,70 | 00:00:00 | | 2002-08-08 | 49,22 | 2.619.600 | 50,00 | 48,28 | 49,50 | 00:00:00 | | 2002-08-09 | 51,35 | 2.076.600 | 51,56 | 48,73 | 49,22 | 00:00:00 | | 2002-08-12 | 51,61 | 1.516.800 | 52,12 | 50,58 | 50,90 | 00:00:00 | | 2002-08-13 | 51,00 | 1.446.000 | 52,35 | 50,93 | 51,62 | 00:00:00 | | 2002-08-14 | 52,58 | 2.425.200 | 52,73 | 50,71 | 51,10 | 00:00:00 | | 2002-08-15 | 52,86 | 1.101.300 | 53,49 | 52,35 | 52,78 | 00:00:00 | | 2002-08-16 | 52,55 | 1.528.500 | 53,04 | 52,30 | 52,70 | 00:00:00 | | 2002-08-19 | 53,23 | 2.452.800 | 53,23 | 52,10 | 52,15 | 00:00:00 | | 2002-08-20 | 52,07 | 1.616.100 | 52,65 | 51,55 | 52,50 | 00:00:00 | | 2002-08-21 | 51,80 | 1.905.300 | 52,12 | 51,27 | 52,10 | 00:00:00 | | 2002-08-22 | 53,45 | 1.202.400 | 53,54 | 51,91 | 52,00 | 00:00:00 | | 2002-08-23 | 52,47 | 1.545.600 | 52,94 | 52,30 | 52,52 | 00:00:00 | | 2002-08-26 | 52,87 | 1.252.200 | 53,15 | 52,11 | 52,70 | 00:00:00 | | 2002-08-27 | 51,56 | 2.662.500 | 52,47 | 51,12 | 51,87 | 00:00:00 | | 2002-08-28 | 51,48 | 1.358.700 | 51,67 | 50,95 | 51,56 | 00:00:00 | | 2002-08-29 | 51,96 | 2.244.600 | 52,15 | 50,96 | 51,30 | 00:00:00 | | 2002-08-30 | 52,51 | 1.133.400 | 53,14 | 51,52 | 51,60 | 00:00:00 | | 2002-09-03 | 51,37 | 1.711.200 | 52,26 | 50,80 | 52,26 | 00:00:00 | | 2002-09-04 | 51,01 | 1.649.100 | 51,29 | 50,52 | 51,28 | 00:00:00 | | 2002-09-05 | 51,36 | 1.311.900 | 51,64 | 50,55 | 50,96 | 00:00:00 | | 2002-09-06 | 50,20 | 3.192.300 | 51,00 | 49,75 | 50,90 | 00:00:00 | | 2002-09-09 | 50,78 | 1.042.200 | 51,04 | 49,40 | 50,00 | 00:00:00 | | 2002-09-10 | 50,59 | 989.700 | 51,20 | 50,02 | 51,20 | 00:00:00 | | 2002-09-11 | 50,76 | 838.500 | 51,17 | 50,50 | 51,00 | 00:00:00 | | 2002-09-12 | 49,61 | 1.531.800 | 50,76 | 49,56 | 50,76 | 00:00:00 | | 2002-09-13 | 50,26 | 1.578.300 | 50,35 | 49,20 | 49,20 | 00:00:00 | | 2002-09-16 | 50,03 | 1.143.000 | 50,11 | 49,35 | 49,90 | 00:00:00 | | 2002-09-17 | 48,62 | 1.325.100 | 50,75 | 48,56 | 50,75 | 00:00:00 | | 2002-09-18 | 48,92 | 1.272.300 | 49,49 | 48,00 | 48,00 | 00:00:00 | | 2002-09-19 | 47,55 | 1.025.400 | 48,67 | 47,49 | 48,25 | 00:00:00 | | 2002-09-20 | 45,97 | 3.996.900 | 46,95 | 45,22 | 46,55 | 00:00:00 | | 2002-09-23 | 45,67 | 1.665.900 | 46,10 | 45,18 | 45,30 | 00:00:00 | | 2002-09-24 | 44,87 | 1.570.800 | 45,69 | 44,78 | 45,50 | 00:00:00 | | 2002-09-25 | 44,92 | 1.584.300 | 45,35 | 43,90 | 45,00 | 00:00:00 | | 2002-09-26 | 45,75 | 2.484.900 | 45,89 | 44,72 | 45,00 | 00:00:00 | | 2002-09-27 | 42,82 | 2.943.000 | 44,43 | 42,55 | 44,00 | 00:00:00 | | 2002-09-30 | 42,89 | 2.988.900 | 43,48 | 40,75 | 42,00 | 00:00:00 | | 2002-10-01 | 44,78 | 1.905.300 | 44,95 | 42,71 | 43,10 | 00:00:00 | | 2002-10-02 | 42,96 | 2.048.100 | 44,59 | 42,80 | 44,43 | 00:00:00 | | 2002-10-03 | 41,99 | 2.187.000 | 43,20 | 41,80 | 42,48 | 00:00:00 | | 2002-10-04 | 39,65 | 3.918.000 | 42,85 | 39,50 | 42,50 | 00:00:00 | | 2002-10-07 | 39,50 | 2.509.200 | 40,38 | 39,30 | 39,65 | 00:00:00 | | 2002-10-08 | 39,70 | 3.108.900 | 40,40 | 38,91 | 39,30 | 00:00:00 | | 2002-10-09 | 38,22 | 2.117.700 | 39,51 | 37,99 | 39,50 | 00:00:00 | | 2002-10-10 | 40,97 | 2.875.200 | 41,05 | 38,20 | 38,20 | 00:00:00 | | 2002-10-11 | 42,90 | 2.028.900 | 43,23 | 41,40 | 41,40 | 00:00:00 | | 2002-10-14 | 42,18 | 1.362.000 | 43,00 | 42,05 | 42,80 | 00:00:00 | | 2002-10-15 | 44,99 | 1.318.500 | 44,99 | 42,81 | 43,18 | 00:00:00 | | 2002-10-16 | 44,26 | 983.700 | 45,70 | 43,96 | 44,99 | 00:00:00 | | 2002-10-17 | 45,23 | 1.320.000 | 45,78 | 45,01 | 45,25 | 00:00:00 | | 2002-10-18 | 44,52 | 1.971.000 | 45,60 | 44,30 | 45,40 | 00:00:00 | | 2002-10-21 | 45,23 | 1.315.200 | 45,62 | 43,72 | 44,53 | 00:00:00 | | 2002-10-22 | 44,55 | 761.400 | 45,04 | 44,35 | 44,60 | 00:00:00 | | 2002-10-23 | 44,09 | 1.317.900 | 44,40 | 43,20 | 44,05 | 00:00:00 | | 2002-10-24 | 43,11 | 1.312.800 | 44,70 | 43,04 | 43,95 | 00:00:00 | | 2002-10-25 | 43,99 | 1.008.300 | 44,18 | 42,41 | 42,86 | 00:00:00 | | 2002-10-28 | 43,12 | 1.104.300 | 44,70 | 43,00 | 44,33 | 00:00:00 | | 2002-10-29 | 42,92 | 1.234.200 | 43,02 | 41,90 | 42,70 | 00:00:00 | | 2002-10-30 | 43,05 | 1.261.200 | 43,27 | 42,20 | 42,52 | 00:00:00 | | 2002-10-31 | 43,14 | 838.200 | 43,59 | 42,81 | 43,05 | 00:00:00 | | 2002-11-01 | 43,65 | 1.009.200 | 43,79 | 42,20 | 42,40 | 00:00:00 | | 2002-11-04 | 43,30 | 1.297.500 | 44,47 | 43,25 | 43,95 | 00:00:00 | | 2002-11-05 | 43,38 | 1.294.500 | 43,67 | 43,10 | 43,38 | 00:00:00 | | 2002-11-06 | 44,00 | 1.605.900 | 44,10 | 43,22 | 43,60 | 00:00:00 | | 2002-11-07 | 41,14 | 2.739.000 | 43,51 | 40,80 | 43,50 | 00:00:00 | | 2002-11-08 | 40,95 | 2.187.300 | 42,00 | 40,31 | 41,15 | 00:00:00 | | 2002-11-11 | 40,23 | 1.326.300 | 41,15 | 40,19 | 40,75 | 00:00:00 | | 2002-11-12 | 38,72 | 3.662.400 | 40,67 | 38,58 | 40,25 | 00:00:00 | | 2002-11-13 | 37,90 | 3.324.600 | 39,25 | 37,50 | 38,75 | 00:00:00 | | 2002-11-14 | 38,95 | 2.036.700 | 39,30 | 38,55 | 38,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
