|
 Lexmark Internati - [Ticker: LXK] |     | | Última Transacción | 40,490 | Hora de Cotización | 2016-11-28 - 21:00:00 | | Variación | +0,010 (+0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 40,500 | Mínimo | 40,470 | | Volumen | 5.160.103 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 40,480 | PER | 0,00% | | Apertura | 40,490 | 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 LXK desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 89,87 | 1.156.200 | 91,00 | 88,00 | 89,00 | 00:00:00 | | 2000-01-04 | 89,56 | 680.000 | 90,50 | 88,81 | 90,13 | 00:00:00 | | 2000-01-05 | 90,19 | 867.500 | 92,06 | 87,50 | 89,56 | 00:00:00 | | 2000-01-06 | 88,25 | 1.029.500 | 89,75 | 87,19 | 89,75 | 00:00:00 | | 2000-01-07 | 88,25 | 945.200 | 88,94 | 87,00 | 88,31 | 00:00:00 | | 2000-01-10 | 85,81 | 1.745.400 | 91,00 | 85,63 | 88,00 | 00:00:00 | | 2000-01-11 | 85,37 | 1.012.000 | 89,12 | 85,00 | 87,75 | 00:00:00 | | 2000-01-12 | 87,62 | 742.600 | 87,94 | 84,62 | 85,12 | 00:00:00 | | 2000-01-13 | 92,50 | 1.079.300 | 93,00 | 87,13 | 87,50 | 00:00:00 | | 2000-01-14 | 90,25 | 2.893.000 | 91,63 | 88,44 | 91,25 | 00:00:00 | | 2000-01-18 | 88,06 | 1.455.200 | 90,50 | 87,81 | 90,00 | 00:00:00 | | 2000-01-19 | 88,25 | 798.200 | 89,31 | 88,00 | 89,25 | 00:00:00 | | 2000-01-20 | 82,50 | 2.520.600 | 89,69 | 81,50 | 88,88 | 00:00:00 | | 2000-01-21 | 80,48 | 4.064.300 | 82,88 | 76,63 | 81,19 | 00:00:00 | | 2000-01-24 | 92,50 | 4.600.200 | 97,75 | 89,75 | 93,75 | 00:00:00 | | 2000-01-25 | 96,50 | 1.550.800 | 97,12 | 93,00 | 93,88 | 00:00:00 | | 2000-01-26 | 94,25 | 1.779.900 | 99,00 | 94,06 | 96,56 | 00:00:00 | | 2000-01-27 | 92,31 | 734.000 | 96,75 | 92,00 | 92,62 | 00:00:00 | | 2000-01-28 | 94,44 | 912.300 | 97,50 | 90,19 | 91,75 | 00:00:00 | | 2000-01-31 | 94,25 | 1.151.500 | 97,00 | 92,50 | 94,75 | 00:00:00 | | 2000-02-01 | 95,87 | 466.200 | 96,56 | 94,63 | 94,63 | 00:00:00 | | 2000-02-02 | 101,00 | 1.383.500 | 106,00 | 95,56 | 95,75 | 00:00:00 | | 2000-02-03 | 106,00 | 868.500 | 108,00 | 100,63 | 100,75 | 00:00:00 | | 2000-02-04 | 116,81 | 1.484.100 | 118,50 | 105,00 | 105,44 | 00:00:00 | | 2000-02-07 | 109,44 | 1.195.000 | 115,63 | 108,75 | 114,88 | 00:00:00 | | 2000-02-08 | 115,50 | 1.170.800 | 117,38 | 114,69 | 115,50 | 00:00:00 | | 2000-02-09 | 112,94 | 931.900 | 118,88 | 112,63 | 115,50 | 00:00:00 | | 2000-02-10 | 114,31 | 601.800 | 114,94 | 109,00 | 112,94 | 00:00:00 | | 2000-02-11 | 108,69 | 377.300 | 114,31 | 108,31 | 114,31 | 00:00:00 | | 2000-02-14 | 110,00 | 586.300 | 110,44 | 108,50 | 110,44 | 00:00:00 | | 2000-02-15 | 109,25 | 437.800 | 109,94 | 107,00 | 109,94 | 00:00:00 | | 2000-02-16 | 108,00 | 475.200 | 108,88 | 106,00 | 107,50 | 00:00:00 | | 2000-02-17 | 117,06 | 1.729.900 | 120,00 | 109,37 | 110,12 | 00:00:00 | | 2000-02-18 | 113,00 | 1.052.000 | 115,63 | 110,12 | 115,12 | 00:00:00 | | 2000-02-22 | 114,56 | 857.800 | 116,00 | 108,00 | 110,50 | 00:00:00 | | 2000-02-23 | 111,38 | 6.541 | 115,31 | 111,38 | 114,56 | 00:00:00 | | 2000-02-24 | 114,38 | 1.092.500 | 114,62 | 106,37 | 111,88 | 00:00:00 | | 2000-02-25 | 111,00 | 752.200 | 113,69 | 109,69 | 113,62 | 00:00:00 | | 2000-02-28 | 120,06 | 1.089.600 | 121,00 | 109,37 | 110,75 | 00:00:00 | | 2000-02-29 | 119,25 | 1.087.300 | 121,63 | 116,69 | 120,31 | 00:00:00 | | 2000-03-01 | 119,00 | 785.600 | 120,75 | 117,81 | 118,75 | 00:00:00 | | 2000-03-02 | 117,50 | 465.000 | 119,94 | 116,75 | 119,62 | 00:00:00 | | 2000-03-03 | 119,87 | 987.800 | 121,50 | 117,25 | 117,25 | 00:00:00 | | 2000-03-06 | 116,00 | 1.320.700 | 123,44 | 115,88 | 119,62 | 00:00:00 | | 2000-03-07 | 117,88 | 1.502.900 | 118,63 | 111,50 | 116,00 | 00:00:00 | | 2000-03-08 | 128,00 | 1.788.000 | 128,94 | 119,19 | 120,00 | 00:00:00 | | 2000-03-09 | 126,62 | 1.244.000 | 129,00 | 121,63 | 127,75 | 00:00:00 | | 2000-03-10 | 129,38 | 797.300 | 130,50 | 126,25 | 127,75 | 00:00:00 | | 2000-03-13 | 128,19 | 695.700 | 128,56 | 125,94 | 127,50 | 00:00:00 | | 2000-03-14 | 124,50 | 1.327.100 | 129,62 | 124,50 | 127,50 | 00:00:00 | | 2000-03-15 | 124,00 | 861.500 | 124,50 | 122,62 | 124,50 | 00:00:00 | | 2000-03-16 | 119,75 | 946.000 | 124,12 | 117,88 | 124,00 | 00:00:00 | | 2000-03-17 | 123,31 | 980.000 | 124,69 | 120,00 | 120,00 | 00:00:00 | | 2000-03-20 | 130,06 | 854.900 | 131,75 | 122,75 | 123,38 | 00:00:00 | | 2000-03-21 | 130,75 | 648.500 | 131,87 | 126,06 | 128,75 | 00:00:00 | | 2000-03-22 | 129,13 | 898.600 | 135,88 | 129,06 | 130,37 | 00:00:00 | | 2000-03-23 | 125,94 | 835.400 | 128,50 | 125,50 | 128,50 | 00:00:00 | | 2000-03-24 | 124,81 | 693.800 | 128,56 | 122,44 | 125,94 | 00:00:00 | | 2000-03-27 | 121,50 | 577.300 | 126,06 | 121,50 | 123,81 | 00:00:00 | | 2000-03-28 | 117,50 | 793.300 | 122,62 | 116,50 | 121,50 | 00:00:00 | | 2000-03-29 | 110,25 | 1.009.800 | 119,38 | 109,50 | 118,50 | 00:00:00 | | 2000-03-30 | 102,81 | 1.200.800 | 111,00 | 101,00 | 109,12 | 00:00:00 | | 2000-03-31 | 105,75 | 1.430.800 | 106,88 | 102,00 | 103,00 | 00:00:00 | | 2000-04-03 | 106,06 | 810.200 | 107,94 | 105,00 | 106,00 | 00:00:00 | | 2000-04-04 | 106,25 | 1.137.900 | 110,25 | 99,00 | 109,00 | 00:00:00 | | 2000-04-05 | 107,94 | 1.341.800 | 112,00 | 105,38 | 106,25 | 00:00:00 | | 2000-04-06 | 111,25 | 828.700 | 114,81 | 108,50 | 108,50 | 00:00:00 | | 2000-04-07 | 119,50 | 1.001.300 | 120,50 | 111,06 | 111,75 | 00:00:00 | | 2000-04-10 | 115,19 | 646.000 | 120,62 | 114,00 | 119,25 | 00:00:00 | | 2000-04-11 | 105,25 | 908.700 | 114,25 | 104,25 | 114,13 | 00:00:00 | | 2000-04-12 | 105,19 | 931.300 | 108,62 | 103,12 | 105,50 | 00:00:00 | | 2000-04-13 | 105,00 | 819.700 | 106,94 | 100,94 | 104,94 | 00:00:00 | | 2000-04-14 | 102,31 | 994.500 | 102,94 | 96,75 | 101,25 | 00:00:00 | | 2000-04-17 | 100,31 | 736.100 | 102,62 | 97,88 | 102,31 | 00:00:00 | | 2000-04-18 | 118,00 | 1.484.700 | 118,00 | 99,06 | 100,50 | 00:00:00 | | 2000-04-19 | 109,00 | 1.164.900 | 116,87 | 106,31 | 116,87 | 00:00:00 | | 2000-04-20 | 114,88 | 782.400 | 115,00 | 109,06 | 109,19 | 00:00:00 | | 2000-04-24 | 107,19 | 1.545.800 | 110,00 | 103,88 | 110,00 | 00:00:00 | | 2000-04-25 | 109,50 | 1.310.300 | 110,00 | 107,38 | 107,50 | 00:00:00 | | 2000-04-26 | 111,50 | 1.096.200 | 114,56 | 109,06 | 109,63 | 00:00:00 | | 2000-04-27 | 115,12 | 706.500 | 116,94 | 109,56 | 110,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
