|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 62,02 | 1.436.000 | 62,11 | 60,70 | 61,10 | 00:00:00 | | 2003-03-14 | 61,91 | 1.530.300 | 62,78 | 61,01 | 62,00 | 00:00:00 | | 2003-03-17 | 65,04 | 2.159.700 | 65,25 | 61,16 | 61,91 | 00:00:00 | | 2003-03-18 | 64,97 | 1.201.000 | 66,00 | 64,00 | 65,04 | 00:00:00 | | 2003-03-19 | 65,89 | 1.127.300 | 65,99 | 64,55 | 64,97 | 00:00:00 | | 2003-03-20 | 64,86 | 1.909.100 | 65,90 | 64,65 | 65,90 | 00:00:00 | | 2003-03-21 | 66,03 | 1.277.200 | 66,40 | 65,30 | 65,80 | 00:00:00 | | 2003-03-24 | 65,10 | 1.066.600 | 65,45 | 64,51 | 65,30 | 00:00:00 | | 2003-03-25 | 64,63 | 2.037.300 | 65,10 | 63,51 | 65,09 | 00:00:00 | | 2003-03-26 | 64,40 | 1.701.400 | 64,65 | 63,60 | 64,43 | 00:00:00 | | 2003-03-27 | 66,75 | 3.023.000 | 67,30 | 64,12 | 64,40 | 00:00:00 | | 2003-03-28 | 67,80 | 2.150.100 | 68,20 | 66,55 | 66,60 | 00:00:00 | | 2003-03-31 | 66,95 | 1.344.700 | 67,60 | 66,45 | 67,10 | 00:00:00 | | 2003-04-01 | 67,09 | 1.913.300 | 67,25 | 66,28 | 67,00 | 00:00:00 | | 2003-04-02 | 69,20 | 1.972.600 | 69,70 | 68,00 | 68,03 | 00:00:00 | | 2003-04-03 | 69,69 | 2.271.600 | 70,16 | 68,80 | 69,21 | 00:00:00 | | 2003-04-04 | 69,52 | 1.626.700 | 70,00 | 68,84 | 69,80 | 00:00:00 | | 2003-04-07 | 68,69 | 1.522.800 | 71,50 | 68,52 | 70,65 | 00:00:00 | | 2003-04-08 | 67,91 | 2.081.600 | 68,88 | 67,48 | 68,69 | 00:00:00 | | 2003-04-09 | 67,63 | 1.467.300 | 68,50 | 67,14 | 67,14 | 00:00:00 | | 2003-04-10 | 69,02 | 1.289.300 | 69,27 | 67,25 | 67,90 | 00:00:00 | | 2003-04-11 | 68,45 | 1.514.900 | 69,92 | 68,02 | 69,02 | 00:00:00 | | 2003-04-14 | 67,92 | 2.491.100 | 67,94 | 66,51 | 67,47 | 00:00:00 | | 2003-04-15 | 68,69 | 1.452.500 | 68,75 | 67,23 | 67,92 | 00:00:00 | | 2003-04-16 | 68,83 | 1.165.800 | 69,76 | 68,72 | 69,44 | 00:00:00 | | 2003-04-17 | 69,19 | 1.278.700 | 69,45 | 68,05 | 68,88 | 00:00:00 | | 2003-04-21 | 69,50 | 2.540.800 | 70,16 | 67,00 | 67,00 | 00:00:00 | | 2003-04-22 | 71,11 | 2.473.400 | 71,20 | 68,98 | 69,50 | 00:00:00 | | 2003-04-23 | 70,50 | 1.858.900 | 71,83 | 70,50 | 71,10 | 00:00:00 | | 2003-04-24 | 69,93 | 980.800 | 70,20 | 69,28 | 69,30 | 00:00:00 | | 2003-04-25 | 68,34 | 1.082.800 | 69,81 | 68,31 | 69,81 | 00:00:00 | | 2003-04-28 | 70,00 | 1.203.600 | 70,40 | 68,49 | 68,49 | 00:00:00 | | 2003-04-29 | 72,90 | 3.016.500 | 73,25 | 70,39 | 70,90 | 00:00:00 | | 2003-04-30 | 74,51 | 4.385.600 | 75,04 | 72,45 | 72,90 | 00:00:00 | | 2003-05-01 | 73,77 | 1.939.400 | 74,51 | 72,92 | 74,51 | 00:00:00 | | 2003-05-02 | 74,91 | 2.011.600 | 75,00 | 73,29 | 73,50 | 00:00:00 | | 2003-05-05 | 75,98 | 1.782.500 | 76,25 | 75,08 | 75,26 | 00:00:00 | | 2003-05-06 | 76,51 | 1.988.300 | 77,09 | 75,77 | 75,98 | 00:00:00 | | 2003-05-07 | 76,15 | 2.310.000 | 76,83 | 75,40 | 76,11 | 00:00:00 | | 2003-05-08 | 73,75 | 2.531.300 | 76,16 | 73,57 | 76,16 | 00:00:00 | | 2003-05-09 | 72,50 | 3.836.700 | 74,10 | 72,31 | 73,95 | 00:00:00 | | 2003-05-12 | 74,26 | 2.365.900 | 74,75 | 72,05 | 72,12 | 00:00:00 | | 2003-05-13 | 73,80 | 1.603.200 | 74,40 | 73,30 | 74,26 | 00:00:00 | | 2003-05-14 | 74,00 | 951.500 | 74,70 | 73,42 | 74,50 | 00:00:00 | | 2003-05-15 | 74,20 | 861.400 | 74,85 | 73,65 | 74,01 | 00:00:00 | | 2003-05-16 | 73,35 | 1.079.300 | 74,23 | 73,00 | 73,70 | 00:00:00 | | 2003-05-19 | 70,60 | 2.096.600 | 72,98 | 70,40 | 72,98 | 00:00:00 | | 2003-05-20 | 70,39 | 1.501.000 | 71,93 | 69,50 | 70,65 | 00:00:00 | | 2003-05-21 | 71,35 | 1.818.600 | 71,52 | 69,67 | 71,30 | 00:00:00 | | 2003-05-22 | 69,95 | 2.656.900 | 70,92 | 69,07 | 69,70 | 00:00:00 | | 2003-05-23 | 69,37 | 1.291.000 | 70,59 | 69,22 | 69,98 | 00:00:00 | | 2003-05-27 | 70,10 | 2.161.600 | 70,95 | 69,02 | 69,37 | 00:00:00 | | 2003-05-28 | 70,14 | 1.986.400 | 70,86 | 69,51 | 70,10 | 00:00:00 | | 2003-05-29 | 70,67 | 1.598.400 | 71,30 | 69,71 | 70,20 | 00:00:00 | | 2003-05-30 | 74,40 | 3.984.100 | 74,48 | 71,50 | 71,60 | 00:00:00 | | 2003-06-02 | 73,60 | 2.104.000 | 76,15 | 73,22 | 74,80 | 00:00:00 | | 2003-06-03 | 73,35 | 1.374.300 | 73,86 | 72,75 | 73,60 | 00:00:00 | | 2003-06-04 | 74,49 | 1.041.100 | 74,76 | 72,66 | 73,34 | 00:00:00 | | 2003-06-05 | 74,38 | 1.368.400 | 74,66 | 73,20 | 74,49 | 00:00:00 | | 2003-06-06 | 72,71 | 1.618.100 | 75,33 | 72,31 | 74,75 | 00:00:00 | | 2003-06-09 | 71,87 | 1.159.100 | 72,85 | 71,29 | 72,70 | 00:00:00 | | 2003-06-10 | 71,87 | 798.100 | 72,23 | 71,09 | 72,02 | 00:00:00 | | 2003-06-11 | 72,07 | 1.237.900 | 72,40 | 71,18 | 71,87 | 00:00:00 | | 2003-06-12 | 74,00 | 1.233.600 | 74,58 | 72,20 | 72,48 | 00:00:00 | | 2003-06-13 | 73,38 | 933.700 | 74,50 | 72,88 | 74,15 | 00:00:00 | | 2003-06-16 | 75,26 | 889.100 | 75,27 | 73,63 | 73,63 | 00:00:00 | | 2003-06-17 | 74,60 | 1.301.900 | 75,84 | 74,07 | 75,66 | 00:00:00 | | 2003-06-18 | 76,99 | 2.492.400 | 77,44 | 73,86 | 74,40 | 00:00:00 | | 2003-06-19 | 75,64 | 1.146.200 | 77,25 | 75,47 | 76,99 | 00:00:00 | | 2003-06-20 | 74,78 | 1.398.700 | 75,81 | 74,20 | 75,81 | 00:00:00 | | 2003-06-23 | 73,64 | 818.100 | 75,00 | 73,41 | 74,83 | 00:00:00 | | 2003-06-24 | 74,08 | 947.500 | 75,41 | 73,30 | 73,66 | 00:00:00 | | 2003-06-25 | 73,24 | 1.808.500 | 74,09 | 72,64 | 74,09 | 00:00:00 | | 2003-06-26 | 72,65 | 1.048.700 | 73,85 | 72,45 | 73,24 | 00:00:00 | | 2003-06-27 | 70,67 | 1.826.300 | 72,71 | 70,25 | 72,66 | 00:00:00 | | 2003-06-30 | 70,77 | 1.574.100 | 71,76 | 70,77 | 71,00 | 00:00:00 | | 2003-07-01 | 70,90 | 2.053.700 | 71,79 | 70,34 | 70,77 | 00:00:00 | | 2003-07-02 | 74,35 | 1.541.300 | 74,44 | 70,90 | 70,90 | 00:00:00 | | 2003-07-03 | 74,01 | 766.000 | 74,67 | 73,00 | 73,00 | 00:00:00 | | 2003-07-07 | 75,23 | 1.739.500 | 76,40 | 74,28 | 74,28 | 00:00:00 | | 2003-07-08 | 76,29 | 1.023.400 | 76,40 | 75,03 | 75,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
