|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 63,77 | 1.534.600 | 64,50 | 62,62 | 64,10 | 00:00:00 | | 2002-11-15 | 63,75 | 1.417.400 | 63,75 | 62,35 | 63,00 | 00:00:00 | | 2002-11-18 | 62,26 | 1.420.400 | 64,66 | 62,26 | 64,25 | 00:00:00 | | 2002-11-19 | 61,15 | 1.609.000 | 62,50 | 60,94 | 62,26 | 00:00:00 | | 2002-11-20 | 62,72 | 2.100.900 | 63,25 | 61,25 | 61,40 | 00:00:00 | | 2002-11-21 | 65,65 | 2.912.200 | 66,40 | 62,75 | 62,95 | 00:00:00 | | 2002-11-22 | 66,17 | 1.672.300 | 67,16 | 64,77 | 65,15 | 00:00:00 | | 2002-11-25 | 66,47 | 1.196.800 | 67,01 | 65,77 | 65,92 | 00:00:00 | | 2002-11-26 | 65,02 | 1.653.400 | 66,94 | 65,02 | 66,48 | 00:00:00 | | 2002-11-27 | 67,00 | 1.375.600 | 67,93 | 65,63 | 65,74 | 00:00:00 | | 2002-11-29 | 66,14 | 344.700 | 67,40 | 66,11 | 67,20 | 00:00:00 | | 2002-12-02 | 67,27 | 1.981.000 | 69,50 | 66,75 | 67,60 | 00:00:00 | | 2002-12-03 | 66,28 | 1.547.600 | 69,30 | 66,09 | 67,00 | 00:00:00 | | 2002-12-04 | 64,46 | 2.771.600 | 66,28 | 63,59 | 66,28 | 00:00:00 | | 2002-12-05 | 64,60 | 1.163.100 | 65,19 | 63,62 | 65,00 | 00:00:00 | | 2002-12-06 | 65,52 | 995.500 | 65,88 | 63,25 | 63,70 | 00:00:00 | | 2002-12-09 | 63,01 | 1.190.000 | 65,28 | 63,01 | 64,91 | 00:00:00 | | 2002-12-10 | 64,24 | 1.146.400 | 64,30 | 62,93 | 63,60 | 00:00:00 | | 2002-12-11 | 64,77 | 1.337.600 | 65,20 | 63,16 | 64,00 | 00:00:00 | | 2002-12-12 | 63,00 | 1.277.600 | 65,15 | 62,99 | 64,74 | 00:00:00 | | 2002-12-13 | 61,93 | 3.781.600 | 62,50 | 60,05 | 61,65 | 00:00:00 | | 2002-12-16 | 62,23 | 1.611.200 | 62,24 | 61,60 | 62,15 | 00:00:00 | | 2002-12-17 | 63,34 | 1.597.700 | 64,10 | 61,90 | 62,24 | 00:00:00 | | 2002-12-18 | 60,10 | 3.260.000 | 63,35 | 59,70 | 63,35 | 00:00:00 | | 2002-12-19 | 61,68 | 2.210.000 | 62,33 | 60,11 | 60,11 | 00:00:00 | | 2002-12-20 | 61,91 | 1.471.000 | 62,65 | 61,65 | 62,40 | 00:00:00 | | 2002-12-23 | 62,57 | 728.800 | 62,96 | 61,56 | 61,92 | 00:00:00 | | 2002-12-24 | 62,64 | 394.700 | 63,14 | 62,02 | 62,60 | 00:00:00 | | 2002-12-26 | 62,00 | 718.100 | 63,75 | 61,70 | 62,64 | 00:00:00 | | 2002-12-27 | 60,65 | 749.900 | 62,09 | 60,30 | 61,72 | 00:00:00 | | 2002-12-30 | 59,91 | 979.700 | 60,34 | 58,50 | 60,33 | 00:00:00 | | 2002-12-31 | 60,50 | 828.300 | 60,52 | 59,10 | 59,55 | 00:00:00 | | 2003-01-02 | 63,14 | 1.786.200 | 63,47 | 59,75 | 60,50 | 00:00:00 | | 2003-01-03 | 63,61 | 987.400 | 63,70 | 62,37 | 63,30 | 00:00:00 | | 2003-01-06 | 64,80 | 1.460.600 | 65,48 | 64,00 | 64,00 | 00:00:00 | | 2003-01-07 | 64,55 | 1.624.600 | 65,45 | 64,15 | 65,05 | 00:00:00 | | 2003-01-08 | 64,92 | 1.568.500 | 64,97 | 63,24 | 64,56 | 00:00:00 | | 2003-01-09 | 66,26 | 2.127.300 | 67,25 | 65,21 | 65,40 | 00:00:00 | | 2003-01-10 | 62,26 | 6.675.000 | 62,55 | 61,48 | 62,00 | 00:00:00 | | 2003-01-13 | 62,48 | 1.952.700 | 63,08 | 61,77 | 63,00 | 00:00:00 | | 2003-01-14 | 61,77 | 1.203.100 | 62,83 | 61,46 | 62,50 | 00:00:00 | | 2003-01-15 | 62,13 | 1.540.200 | 62,75 | 61,78 | 62,17 | 00:00:00 | | 2003-01-16 | 61,71 | 1.131.900 | 62,83 | 61,34 | 62,24 | 00:00:00 | | 2003-01-17 | 60,56 | 1.617.400 | 61,72 | 59,91 | 61,72 | 00:00:00 | | 2003-01-21 | 59,50 | 863.200 | 61,22 | 59,49 | 61,00 | 00:00:00 | | 2003-01-22 | 57,69 | 2.265.700 | 59,69 | 57,67 | 59,49 | 00:00:00 | | 2003-01-23 | 60,84 | 2.827.900 | 61,05 | 57,62 | 58,50 | 00:00:00 | | 2003-01-24 | 60,30 | 2.066.600 | 61,81 | 60,26 | 61,70 | 00:00:00 | | 2003-01-27 | 60,48 | 1.288.300 | 60,74 | 59,55 | 59,99 | 00:00:00 | | 2003-01-28 | 62,50 | 1.658.700 | 62,50 | 60,50 | 60,70 | 00:00:00 | | 2003-01-29 | 63,02 | 1.969.800 | 63,29 | 60,80 | 62,27 | 00:00:00 | | 2003-01-30 | 59,93 | 2.071.200 | 62,92 | 59,71 | 62,92 | 00:00:00 | | 2003-01-31 | 60,54 | 1.882.400 | 60,90 | 58,45 | 59,94 | 00:00:00 | | 2003-02-03 | 60,57 | 780.300 | 61,64 | 60,10 | 61,53 | 00:00:00 | | 2003-02-04 | 59,91 | 932.200 | 60,58 | 59,37 | 60,58 | 00:00:00 | | 2003-02-05 | 59,77 | 1.074.900 | 61,23 | 59,37 | 60,06 | 00:00:00 | | 2003-02-06 | 59,94 | 1.128.200 | 60,77 | 59,26 | 59,80 | 00:00:00 | | 2003-02-07 | 59,18 | 1.147.100 | 60,96 | 58,87 | 60,92 | 00:00:00 | | 2003-02-10 | 58,03 | 2.541.500 | 59,43 | 56,84 | 59,30 | 00:00:00 | | 2003-02-11 | 58,42 | 1.697.900 | 59,63 | 58,20 | 58,20 | 00:00:00 | | 2003-02-12 | 57,41 | 774.300 | 58,89 | 57,31 | 58,47 | 00:00:00 | | 2003-02-13 | 57,51 | 920.500 | 58,00 | 56,57 | 57,61 | 00:00:00 | | 2003-02-14 | 59,16 | 1.707.700 | 59,20 | 57,01 | 57,60 | 00:00:00 | | 2003-02-18 | 60,92 | 1.130.400 | 61,18 | 59,30 | 59,35 | 00:00:00 | | 2003-02-19 | 60,44 | 1.115.600 | 61,28 | 59,73 | 60,93 | 00:00:00 | | 2003-02-20 | 60,31 | 630.800 | 60,91 | 60,12 | 60,44 | 00:00:00 | | 2003-02-21 | 62,50 | 1.988.700 | 62,83 | 60,00 | 61,27 | 00:00:00 | | 2003-02-24 | 61,93 | 1.550.000 | 63,00 | 61,51 | 61,55 | 00:00:00 | | 2003-02-25 | 62,72 | 1.593.600 | 63,10 | 60,39 | 61,94 | 00:00:00 | | 2003-02-26 | 61,20 | 1.846.900 | 62,40 | 61,07 | 62,39 | 00:00:00 | | 2003-02-27 | 62,09 | 1.346.000 | 62,65 | 61,35 | 61,70 | 00:00:00 | | 2003-02-28 | 62,41 | 1.060.200 | 62,60 | 61,60 | 62,05 | 00:00:00 | | 2003-03-03 | 62,41 | 1.521.800 | 63,15 | 62,01 | 62,85 | 00:00:00 | | 2003-03-04 | 62,02 | 900.400 | 62,48 | 61,91 | 62,35 | 00:00:00 | | 2003-03-05 | 62,82 | 1.134.700 | 63,30 | 62,08 | 62,12 | 00:00:00 | | 2003-03-06 | 64,09 | 2.139.400 | 64,20 | 62,20 | 62,70 | 00:00:00 | | 2003-03-07 | 63,51 | 1.372.900 | 63,73 | 62,81 | 63,41 | 00:00:00 | | 2003-03-10 | 61,00 | 1.595.300 | 63,52 | 60,93 | 63,52 | 00:00:00 | | 2003-03-11 | 60,83 | 1.718.200 | 61,31 | 60,05 | 61,15 | 00:00:00 | | 2003-03-12 | 60,55 | 1.581.200 | 60,94 | 59,40 | 60,70 | 00:00:00 | | 2003-03-13 | 62,02 | 1.436.000 | 62,11 | 60,70 | 61,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
