|
 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 | | 2003-10-29 | 74,03 | 1.636.200 | 75,09 | 72,80 | 73,03 | 00:00:00 | | 2003-10-30 | 73,80 | 1.363.800 | 74,80 | 72,85 | 74,50 | 00:00:00 | | 2003-10-31 | 73,61 | 873.600 | 74,78 | 72,79 | 73,85 | 00:00:00 | | 2003-11-03 | 73,86 | 965.500 | 75,29 | 73,43 | 74,41 | 00:00:00 | | 2003-11-04 | 73,80 | 940.800 | 73,86 | 72,40 | 73,86 | 00:00:00 | | 2003-11-05 | 73,49 | 794.100 | 73,98 | 72,46 | 72,90 | 00:00:00 | | 2003-11-06 | 73,58 | 861.200 | 73,86 | 73,07 | 73,61 | 00:00:00 | | 2003-11-07 | 73,93 | 1.040.000 | 74,90 | 73,76 | 73,83 | 00:00:00 | | 2003-11-10 | 73,07 | 780.500 | 74,33 | 72,76 | 73,90 | 00:00:00 | | 2003-11-11 | 72,98 | 561.800 | 73,18 | 72,27 | 73,07 | 00:00:00 | | 2003-11-12 | 76,10 | 3.087.100 | 77,30 | 74,40 | 74,95 | 00:00:00 | | 2003-11-13 | 77,50 | 1.600.800 | 77,80 | 76,01 | 77,00 | 00:00:00 | | 2003-11-14 | 76,00 | 1.445.700 | 77,50 | 75,85 | 77,10 | 00:00:00 | | 2003-11-17 | 75,64 | 1.222.700 | 76,00 | 74,81 | 76,00 | 00:00:00 | | 2003-11-18 | 74,45 | 988.500 | 76,79 | 74,34 | 75,80 | 00:00:00 | | 2003-11-19 | 74,16 | 806.500 | 74,51 | 73,62 | 74,40 | 00:00:00 | | 2003-11-20 | 73,28 | 1.393.100 | 74,05 | 73,26 | 73,50 | 00:00:00 | | 2003-11-21 | 74,38 | 960.700 | 74,53 | 73,20 | 73,50 | 00:00:00 | | 2003-11-24 | 76,76 | 1.018.900 | 76,84 | 74,55 | 74,55 | 00:00:00 | | 2003-11-25 | 76,36 | 575.800 | 76,98 | 76,10 | 76,36 | 00:00:00 | | 2003-11-26 | 76,63 | 586.300 | 76,99 | 75,82 | 76,50 | 00:00:00 | | 2003-11-28 | 77,40 | 290.400 | 77,63 | 76,32 | 76,63 | 00:00:00 | | 2003-12-01 | 78,38 | 802.800 | 79,65 | 77,26 | 77,65 | 00:00:00 | | 2003-12-02 | 77,48 | 1.028.000 | 78,25 | 77,40 | 77,85 | 00:00:00 | | 2003-12-03 | 76,24 | 755.900 | 78,08 | 76,21 | 77,62 | 00:00:00 | | 2003-12-04 | 77,20 | 922.400 | 77,89 | 75,61 | 76,55 | 00:00:00 | | 2003-12-05 | 76,31 | 501.700 | 77,45 | 76,01 | 76,79 | 00:00:00 | | 2003-12-08 | 77,06 | 504.000 | 77,21 | 75,71 | 76,26 | 00:00:00 | | 2003-12-09 | 74,64 | 1.094.400 | 77,33 | 74,11 | 77,15 | 00:00:00 | | 2003-12-10 | 73,92 | 805.500 | 74,77 | 73,17 | 74,59 | 00:00:00 | | 2003-12-11 | 75,66 | 1.630.500 | 76,50 | 73,55 | 73,92 | 00:00:00 | | 2003-12-12 | 74,78 | 1.024.300 | 75,66 | 73,74 | 75,65 | 00:00:00 | | 2003-12-15 | 73,63 | 933.500 | 76,20 | 73,52 | 76,00 | 00:00:00 | | 2003-12-16 | 72,60 | 1.275.700 | 74,20 | 71,51 | 73,63 | 00:00:00 | | 2003-12-17 | 74,68 | 1.381.300 | 74,81 | 73,00 | 73,00 | 00:00:00 | | 2003-12-18 | 76,13 | 877.800 | 76,41 | 74,57 | 74,97 | 00:00:00 | | 2003-12-19 | 75,93 | 823.100 | 76,30 | 75,41 | 76,20 | 00:00:00 | | 2003-12-22 | 76,30 | 490.800 | 76,45 | 75,50 | 75,80 | 00:00:00 | | 2003-12-23 | 78,07 | 826.100 | 78,17 | 76,30 | 76,30 | 00:00:00 | | 2003-12-24 | 78,37 | 443.900 | 78,97 | 77,60 | 78,00 | 00:00:00 | | 2003-12-26 | 77,90 | 224.000 | 78,66 | 77,77 | 78,37 | 00:00:00 | | 2003-12-29 | 78,58 | 617.100 | 78,64 | 76,99 | 78,05 | 00:00:00 | | 2003-12-30 | 78,46 | 439.500 | 78,93 | 78,15 | 78,48 | 00:00:00 | | 2003-12-31 | 78,64 | 505.600 | 78,90 | 78,13 | 78,58 | 00:00:00 | | 2004-01-02 | 78,35 | 533.100 | 79,35 | 78,00 | 78,70 | 00:00:00 | | 2004-01-05 | 78,40 | 1.011.300 | 79,15 | 78,40 | 79,00 | 00:00:00 | | 2004-01-06 | 78,03 | 1.443.600 | 78,24 | 76,03 | 78,20 | 00:00:00 | | 2004-01-07 | 78,85 | 992.600 | 79,00 | 77,38 | 77,92 | 00:00:00 | | 2004-01-08 | 78,74 | 1.301.800 | 79,32 | 78,00 | 78,86 | 00:00:00 | | 2004-01-09 | 77,42 | 711.400 | 78,58 | 77,28 | 78,06 | 00:00:00 | | 2004-01-12 | 77,19 | 749.300 | 77,65 | 76,83 | 77,52 | 00:00:00 | | 2004-01-13 | 77,16 | 1.485.600 | 78,20 | 76,00 | 77,40 | 00:00:00 | | 2004-01-14 | 79,43 | 1.104.800 | 80,00 | 77,53 | 77,56 | 00:00:00 | | 2004-01-15 | 79,65 | 845.800 | 79,98 | 78,37 | 79,60 | 00:00:00 | | 2004-01-16 | 80,00 | 591.600 | 80,00 | 79,20 | 79,75 | 00:00:00 | | 2004-01-20 | 80,30 | 801.100 | 81,00 | 79,60 | 79,97 | 00:00:00 | | 2004-01-21 | 78,03 | 998.500 | 80,15 | 77,77 | 80,10 | 00:00:00 | | 2004-01-22 | 76,32 | 1.296.300 | 78,40 | 76,04 | 78,06 | 00:00:00 | | 2004-01-23 | 78,84 | 1.370.500 | 79,00 | 76,74 | 77,10 | 00:00:00 | | 2004-01-26 | 84,50 | 3.472.300 | 84,60 | 80,05 | 80,05 | 00:00:00 | | 2004-01-27 | 85,12 | 2.492.700 | 86,72 | 84,03 | 84,25 | 00:00:00 | | 2004-01-28 | 83,13 | 1.595.700 | 85,89 | 82,80 | 84,99 | 00:00:00 | | 2004-01-29 | 83,90 | 1.333.700 | 84,20 | 82,23 | 83,53 | 00:00:00 | | 2004-01-30 | 82,89 | 1.041.300 | 84,33 | 82,25 | 83,70 | 00:00:00 | | 2004-02-02 | 84,45 | 1.026.300 | 85,15 | 82,89 | 83,60 | 00:00:00 | | 2004-02-03 | 84,30 | 812.600 | 85,29 | 84,03 | 84,80 | 00:00:00 | | 2004-02-04 | 84,12 | 1.145.900 | 84,92 | 83,12 | 83,80 | 00:00:00 | | 2004-02-05 | 84,53 | 865.800 | 85,25 | 83,45 | 84,25 | 00:00:00 | | 2004-02-06 | 85,38 | 776.200 | 85,51 | 84,32 | 84,48 | 00:00:00 | | 2004-02-09 | 85,01 | 729.700 | 85,48 | 84,30 | 85,13 | 00:00:00 | | 2004-02-10 | 85,14 | 687.300 | 85,69 | 84,42 | 84,61 | 00:00:00 | | 2004-02-11 | 85,01 | 1.056.200 | 85,42 | 84,13 | 84,90 | 00:00:00 | | 2004-02-12 | 84,70 | 871.800 | 86,25 | 84,50 | 84,75 | 00:00:00 | | 2004-02-13 | 83,76 | 840.500 | 85,40 | 83,40 | 84,71 | 00:00:00 | | 2004-02-17 | 83,88 | 570.700 | 84,56 | 83,69 | 84,06 | 00:00:00 | | 2004-02-18 | 83,99 | 608.200 | 84,75 | 83,50 | 83,95 | 00:00:00 | | 2004-02-19 | 83,09 | 632.200 | 84,94 | 82,93 | 84,55 | 00:00:00 | | 2004-02-20 | 82,93 | 789.400 | 83,60 | 81,75 | 83,09 | 00:00:00 | | 2004-02-23 | 81,10 | 966.500 | 82,90 | 80,80 | 82,80 | 00:00:00 | | 2004-02-24 | 80,88 | 948.400 | 81,85 | 80,10 | 80,40 | 00:00:00 | | 2004-02-25 | 81,04 | 773.400 | 81,52 | 80,45 | 80,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
