Última Hora: "Lei laboral: Quais são as principais alterações em causa? - Jornal Económico" Tue, 20 Aug 2019 12:17:42 GMT    "Medicina. Santa Casa abre clínica dentária gratuita para todas as crianças e jovens de Lisboa - PÚBLICO" Sun, 18 Aug 2019 21:51:00 GMT    "Homem que sequestrou passageiros de autocarro no Rio de Janeiro foi morto pela polícia - PÚBLICO" Tue, 20 Aug 2019 12:05:00 GMT    "Porque é que os cabos não foram enterrados? Os argumentos da Altice e do Governo - ECO Economia Online" Tue, 20 Aug 2019 13:17:08 GMT    "Espanha oferece porto das Baleares, mas navio humanitário diz não ter condições para fazer a viagem - Observador" Mon, 19 Aug 2019 16:27:02 GMT    "PCP, Bloco e Os Verdes vão pedir a fiscalização sucessiva do novo Código do Trabalho - SIC Notícias" Tue, 20 Aug 2019 09:12:00 GMT    "O Bloco e Alexandre Soares dos Santos - Adolfo Mesquita Nunes - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 18:45:00 GMT    "?Somos motoristas, não somos terroristas?: a história da greve que não parou o país - Expresso" Mon, 19 Aug 2019 12:07:12 GMT   "Primeiro-ministro italiano anuncia a demissão e acusa Salvini de "irresponsabilidade" - SAPO 24" Tue, 20 Aug 2019 13:03:00 GMT    "Motoristas e Antram regressam hoje à mesa das negociações. O que esperar? - ECO Economia Online" Tue, 20 Aug 2019 05:49:28 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+0,000%) Lexmark Internati - [Ticker: LXK]Gráfico Lexmark Internati  Noticias Lexmark Internati  Descargar Históricos de Metastock Lexmark Internati y Otros  Análisis Técnico Lexmark Internati  
Última Transacción40,490Hora de Cotización2016-11-28 - 21:00:00
Variación+0,010 (+0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo40,500Mínimo40,470
Volumen5.160.103Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior40,480PER0,00%
Apertura40,490EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 LXK desde 2000-01-01 hasta 2019-08-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0389,871.156.20091,0088,0089,0000:00:00
2000-01-0489,56680.00090,5088,8190,1300:00:00
2000-01-0590,19867.50092,0687,5089,5600:00:00
2000-01-0688,251.029.50089,7587,1989,7500:00:00
2000-01-0788,25945.20088,9487,0088,3100:00:00
2000-01-1085,811.745.40091,0085,6388,0000:00:00
2000-01-1185,371.012.00089,1285,0087,7500:00:00
2000-01-1287,62742.60087,9484,6285,1200:00:00
2000-01-1392,501.079.30093,0087,1387,5000:00:00
2000-01-1490,252.893.00091,6388,4491,2500:00:00
2000-01-1888,061.455.20090,5087,8190,0000:00:00
2000-01-1988,25798.20089,3188,0089,2500:00:00
2000-01-2082,502.520.60089,6981,5088,8800:00:00
2000-01-2180,484.064.30082,8876,6381,1900:00:00
2000-01-2492,504.600.20097,7589,7593,7500:00:00
2000-01-2596,501.550.80097,1293,0093,8800:00:00
2000-01-2694,251.779.90099,0094,0696,5600:00:00
2000-01-2792,31734.00096,7592,0092,6200:00:00
2000-01-2894,44912.30097,5090,1991,7500:00:00
2000-01-3194,251.151.50097,0092,5094,7500:00:00
2000-02-0195,87466.20096,5694,6394,6300:00:00
2000-02-02101,001.383.500106,0095,5695,7500:00:00
2000-02-03106,00868.500108,00100,63100,7500:00:00
2000-02-04116,811.484.100118,50105,00105,4400:00:00
2000-02-07109,441.195.000115,63108,75114,8800:00:00
2000-02-08115,501.170.800117,38114,69115,5000:00:00
2000-02-09112,94931.900118,88112,63115,5000:00:00
2000-02-10114,31601.800114,94109,00112,9400:00:00
2000-02-11108,69377.300114,31108,31114,3100:00:00
2000-02-14110,00586.300110,44108,50110,4400:00:00
2000-02-15109,25437.800109,94107,00109,9400:00:00
2000-02-16108,00475.200108,88106,00107,5000:00:00
2000-02-17117,061.729.900120,00109,37110,1200:00:00
2000-02-18113,001.052.000115,63110,12115,1200:00:00
2000-02-22114,56857.800116,00108,00110,5000:00:00
2000-02-23111,386.541115,31111,38114,5600:00:00
2000-02-24114,381.092.500114,62106,37111,8800:00:00
2000-02-25111,00752.200113,69109,69113,6200:00:00
2000-02-28120,061.089.600121,00109,37110,7500:00:00
2000-02-29119,251.087.300121,63116,69120,3100:00:00
2000-03-01119,00785.600120,75117,81118,7500:00:00
2000-03-02117,50465.000119,94116,75119,6200:00:00
2000-03-03119,87987.800121,50117,25117,2500:00:00
2000-03-06116,001.320.700123,44115,88119,6200:00:00
2000-03-07117,881.502.900118,63111,50116,0000:00:00
2000-03-08128,001.788.000128,94119,19120,0000:00:00
2000-03-09126,621.244.000129,00121,63127,7500:00:00
2000-03-10129,38797.300130,50126,25127,7500:00:00
2000-03-13128,19695.700128,56125,94127,5000:00:00
2000-03-14124,501.327.100129,62124,50127,5000:00:00
2000-03-15124,00861.500124,50122,62124,5000:00:00
2000-03-16119,75946.000124,12117,88124,0000:00:00
2000-03-17123,31980.000124,69120,00120,0000:00:00
2000-03-20130,06854.900131,75122,75123,3800:00:00
2000-03-21130,75648.500131,87126,06128,7500:00:00
2000-03-22129,13898.600135,88129,06130,3700:00:00
2000-03-23125,94835.400128,50125,50128,5000:00:00
2000-03-24124,81693.800128,56122,44125,9400:00:00
2000-03-27121,50577.300126,06121,50123,8100:00:00
2000-03-28117,50793.300122,62116,50121,5000:00:00
2000-03-29110,251.009.800119,38109,50118,5000:00:00
2000-03-30102,811.200.800111,00101,00109,1200:00:00
2000-03-31105,751.430.800106,88102,00103,0000:00:00
2000-04-03106,06810.200107,94105,00106,0000:00:00
2000-04-04106,251.137.900110,2599,00109,0000:00:00
2000-04-05107,941.341.800112,00105,38106,2500:00:00
2000-04-06111,25828.700114,81108,50108,5000:00:00
2000-04-07119,501.001.300120,50111,06111,7500:00:00
2000-04-10115,19646.000120,62114,00119,2500:00:00
2000-04-11105,25908.700114,25104,25114,1300:00:00
2000-04-12105,19931.300108,62103,12105,5000:00:00
2000-04-13105,00819.700106,94100,94104,9400:00:00
2000-04-14102,31994.500102,9496,75101,2500:00:00
2000-04-17100,31736.100102,6297,88102,3100:00:00
2000-04-18118,001.484.700118,0099,06100,5000:00:00
2000-04-19109,001.164.900116,87106,31116,8700:00:00
2000-04-20114,88782.400115,00109,06109,1900:00:00
2000-04-24107,191.545.800110,00103,88110,0000:00:00
2000-04-25109,501.310.300110,00107,38107,5000:00:00
2000-04-26111,501.096.200114,56109,06109,6300:00:00
2000-04-27115,12706.500116,94109,56110,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters