|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 76,29 | 1.023.400 | 76,40 | 75,03 | 75,13 | 00:00:00 | | 2003-07-09 | 76,32 | 1.031.300 | 77,20 | 75,10 | 76,09 | 00:00:00 | | 2003-07-10 | 75,06 | 950.800 | 75,71 | 74,25 | 75,52 | 00:00:00 | | 2003-07-11 | 75,98 | 596.300 | 75,98 | 75,24 | 75,50 | 00:00:00 | | 2003-07-14 | 76,97 | 1.329.600 | 77,73 | 76,40 | 76,54 | 00:00:00 | | 2003-07-15 | 77,09 | 1.204.200 | 77,89 | 76,30 | 76,97 | 00:00:00 | | 2003-07-16 | 75,90 | 1.364.400 | 77,70 | 75,40 | 77,23 | 00:00:00 | | 2003-07-17 | 75,07 | 1.120.600 | 75,90 | 74,28 | 75,90 | 00:00:00 | | 2003-07-18 | 73,50 | 2.469.600 | 75,41 | 73,05 | 75,32 | 00:00:00 | | 2003-07-21 | 59,40 | 15.153.500 | 64,65 | 59,00 | 62,00 | 00:00:00 | | 2003-07-22 | 63,35 | 8.279.000 | 64,30 | 60,30 | 61,00 | 00:00:00 | | 2003-07-23 | 64,07 | 3.280.200 | 64,40 | 62,67 | 63,60 | 00:00:00 | | 2003-07-24 | 63,36 | 2.342.500 | 65,61 | 63,36 | 65,35 | 00:00:00 | | 2003-07-25 | 64,90 | 1.815.600 | 65,14 | 62,99 | 63,10 | 00:00:00 | | 2003-07-28 | 65,04 | 1.690.300 | 65,36 | 64,35 | 64,80 | 00:00:00 | | 2003-07-29 | 65,30 | 1.870.700 | 65,73 | 64,30 | 65,00 | 00:00:00 | | 2003-07-30 | 64,11 | 2.560.800 | 65,29 | 64,00 | 65,29 | 00:00:00 | | 2003-07-31 | 64,17 | 1.960.100 | 64,99 | 63,70 | 64,36 | 00:00:00 | | 2003-08-01 | 64,79 | 2.547.300 | 66,00 | 63,61 | 64,18 | 00:00:00 | | 2003-08-04 | 63,20 | 2.200.800 | 64,29 | 62,31 | 64,29 | 00:00:00 | | 2003-08-05 | 61,51 | 959.100 | 63,20 | 61,50 | 63,20 | 00:00:00 | | 2003-08-06 | 61,30 | 1.673.300 | 61,98 | 60,65 | 61,51 | 00:00:00 | | 2003-08-07 | 61,47 | 1.535.600 | 62,15 | 60,37 | 61,05 | 00:00:00 | | 2003-08-08 | 61,14 | 1.091.900 | 62,64 | 60,90 | 62,42 | 00:00:00 | | 2003-08-11 | 60,91 | 1.847.000 | 61,91 | 60,46 | 61,14 | 00:00:00 | | 2003-08-12 | 62,49 | 1.094.000 | 62,65 | 60,62 | 60,92 | 00:00:00 | | 2003-08-13 | 62,24 | 1.123.100 | 63,09 | 62,21 | 62,64 | 00:00:00 | | 2003-08-14 | 62,10 | 1.400.300 | 62,75 | 61,94 | 62,30 | 00:00:00 | | 2003-08-15 | 62,75 | 395.100 | 62,99 | 61,90 | 62,25 | 00:00:00 | | 2003-08-18 | 64,98 | 2.134.800 | 65,55 | 62,65 | 62,65 | 00:00:00 | | 2003-08-19 | 64,15 | 1.739.800 | 65,00 | 63,90 | 65,00 | 00:00:00 | | 2003-08-20 | 63,66 | 1.467.700 | 64,31 | 63,53 | 63,80 | 00:00:00 | | 2003-08-21 | 65,00 | 1.258.400 | 65,34 | 63,96 | 64,00 | 00:00:00 | | 2003-08-22 | 65,38 | 1.728.700 | 66,50 | 65,00 | 65,75 | 00:00:00 | | 2003-08-25 | 64,78 | 1.257.700 | 65,45 | 64,30 | 65,20 | 00:00:00 | | 2003-08-26 | 65,60 | 859.000 | 65,74 | 64,40 | 64,78 | 00:00:00 | | 2003-08-27 | 65,75 | 1.403.900 | 65,75 | 64,61 | 65,50 | 00:00:00 | | 2003-08-28 | 67,25 | 1.558.600 | 67,25 | 65,50 | 65,90 | 00:00:00 | | 2003-08-29 | 67,04 | 946.200 | 67,24 | 66,79 | 67,10 | 00:00:00 | | 2003-09-02 | 68,32 | 1.352.800 | 68,33 | 66,60 | 67,14 | 00:00:00 | | 2003-09-03 | 68,52 | 1.429.200 | 69,09 | 68,01 | 68,52 | 00:00:00 | | 2003-09-04 | 69,47 | 1.120.100 | 69,49 | 68,28 | 68,60 | 00:00:00 | | 2003-09-05 | 68,30 | 1.205.700 | 69,80 | 68,00 | 69,22 | 00:00:00 | | 2003-09-08 | 66,91 | 2.756.200 | 68,51 | 66,28 | 68,35 | 00:00:00 | | 2003-09-09 | 66,63 | 2.707.300 | 67,04 | 64,56 | 66,90 | 00:00:00 | | 2003-09-10 | 63,74 | 1.846.600 | 66,51 | 63,54 | 66,50 | 00:00:00 | | 2003-09-11 | 65,50 | 1.510.900 | 65,74 | 63,99 | 63,99 | 00:00:00 | | 2003-09-12 | 65,75 | 1.007.200 | 66,14 | 64,89 | 65,00 | 00:00:00 | | 2003-09-15 | 65,14 | 665.300 | 66,30 | 65,03 | 65,83 | 00:00:00 | | 2003-09-16 | 67,10 | 1.289.600 | 67,37 | 65,75 | 65,75 | 00:00:00 | | 2003-09-17 | 67,51 | 1.042.200 | 68,76 | 66,86 | 67,19 | 00:00:00 | | 2003-09-18 | 69,47 | 1.405.300 | 69,84 | 67,60 | 67,66 | 00:00:00 | | 2003-09-19 | 69,00 | 809.200 | 69,60 | 69,00 | 69,50 | 00:00:00 | | 2003-09-22 | 66,05 | 1.552.500 | 69,00 | 65,51 | 69,00 | 00:00:00 | | 2003-09-23 | 67,41 | 1.132.900 | 67,82 | 66,05 | 66,30 | 00:00:00 | | 2003-09-24 | 65,14 | 901.300 | 67,30 | 65,11 | 67,13 | 00:00:00 | | 2003-09-25 | 63,58 | 2.061.700 | 65,40 | 63,12 | 65,15 | 00:00:00 | | 2003-09-26 | 62,35 | 1.841.300 | 65,23 | 62,35 | 64,20 | 00:00:00 | | 2003-09-29 | 63,12 | 1.747.600 | 63,29 | 62,40 | 62,70 | 00:00:00 | | 2003-09-30 | 63,01 | 1.505.000 | 63,31 | 62,00 | 62,96 | 00:00:00 | | 2003-10-01 | 63,31 | 1.959.900 | 63,84 | 62,52 | 63,26 | 00:00:00 | | 2003-10-02 | 64,00 | 1.304.900 | 64,30 | 63,18 | 63,35 | 00:00:00 | | 2003-10-03 | 65,30 | 1.203.400 | 65,85 | 64,70 | 65,05 | 00:00:00 | | 2003-10-06 | 66,85 | 1.881.000 | 68,65 | 66,68 | 67,70 | 00:00:00 | | 2003-10-07 | 66,72 | 1.370.000 | 67,00 | 65,85 | 66,85 | 00:00:00 | | 2003-10-08 | 64,77 | 1.778.600 | 66,72 | 64,49 | 66,72 | 00:00:00 | | 2003-10-09 | 65,28 | 1.705.600 | 66,87 | 64,77 | 64,77 | 00:00:00 | | 2003-10-10 | 66,21 | 1.182.600 | 66,50 | 65,28 | 65,68 | 00:00:00 | | 2003-10-13 | 67,16 | 794.900 | 67,23 | 66,30 | 66,71 | 00:00:00 | | 2003-10-14 | 68,90 | 1.737.300 | 68,96 | 67,62 | 67,70 | 00:00:00 | | 2003-10-15 | 69,69 | 2.048.200 | 70,80 | 69,30 | 69,85 | 00:00:00 | | 2003-10-16 | 69,25 | 1.959.900 | 69,97 | 68,25 | 69,69 | 00:00:00 | | 2003-10-17 | 67,25 | 2.381.300 | 69,98 | 66,87 | 69,75 | 00:00:00 | | 2003-10-20 | 74,00 | 7.462.900 | 74,25 | 69,92 | 71,00 | 00:00:00 | | 2003-10-21 | 74,22 | 2.223.600 | 74,85 | 73,70 | 74,00 | 00:00:00 | | 2003-10-22 | 73,37 | 1.791.500 | 74,98 | 73,03 | 74,22 | 00:00:00 | | 2003-10-23 | 72,50 | 1.455.700 | 73,25 | 72,21 | 73,15 | 00:00:00 | | 2003-10-24 | 72,26 | 1.121.800 | 72,75 | 70,80 | 72,50 | 00:00:00 | | 2003-10-27 | 70,85 | 1.409.900 | 72,78 | 70,80 | 72,26 | 00:00:00 | | 2003-10-28 | 73,03 | 940.200 | 73,03 | 71,30 | 71,35 | 00:00:00 | | 2003-10-29 | 74,03 | 1.636.200 | 75,09 | 72,80 | 73,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
