|
 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 | | 2004-02-25 | 81,04 | 773.400 | 81,52 | 80,45 | 80,85 | 00:00:00 | | 2004-02-26 | 81,18 | 633.100 | 82,30 | 80,27 | 81,05 | 00:00:00 | | 2004-02-27 | 82,29 | 957.500 | 83,00 | 81,22 | 81,42 | 00:00:00 | | 2004-03-01 | 82,82 | 702.200 | 83,03 | 81,88 | 82,54 | 00:00:00 | | 2004-03-02 | 82,29 | 836.500 | 83,10 | 82,22 | 82,80 | 00:00:00 | | 2004-03-03 | 81,61 | 647.500 | 82,29 | 81,32 | 82,08 | 00:00:00 | | 2004-03-04 | 81,83 | 550.100 | 82,12 | 81,40 | 81,71 | 00:00:00 | | 2004-03-05 | 83,48 | 1.495.300 | 84,77 | 81,17 | 81,25 | 00:00:00 | | 2004-03-08 | 81,86 | 714.500 | 84,17 | 81,78 | 83,30 | 00:00:00 | | 2004-03-09 | 81,07 | 730.000 | 82,95 | 80,76 | 82,40 | 00:00:00 | | 2004-03-10 | 81,97 | 1.005.700 | 82,68 | 81,23 | 81,40 | 00:00:00 | | 2004-03-11 | 81,85 | 1.363.300 | 83,61 | 81,80 | 81,97 | 00:00:00 | | 2004-03-12 | 85,77 | 2.264.700 | 86,14 | 82,10 | 82,15 | 00:00:00 | | 2004-03-15 | 86,76 | 2.082.200 | 87,19 | 85,21 | 85,35 | 00:00:00 | | 2004-03-16 | 87,50 | 1.586.000 | 87,70 | 86,52 | 86,97 | 00:00:00 | | 2004-03-17 | 89,90 | 2.413.600 | 91,10 | 88,00 | 88,00 | 00:00:00 | | 2004-03-18 | 89,75 | 1.202.900 | 90,10 | 88,92 | 89,50 | 00:00:00 | | 2004-03-19 | 88,70 | 719.000 | 89,63 | 88,70 | 89,30 | 00:00:00 | | 2004-03-22 | 88,47 | 1.500.300 | 88,70 | 87,33 | 88,70 | 00:00:00 | | 2004-03-23 | 88,64 | 1.151.600 | 89,78 | 88,35 | 88,84 | 00:00:00 | | 2004-03-24 | 87,71 | 1.326.300 | 89,42 | 87,65 | 88,55 | 00:00:00 | | 2004-03-25 | 90,31 | 1.027.500 | 90,31 | 88,01 | 88,30 | 00:00:00 | | 2004-03-26 | 89,40 | 501.700 | 90,70 | 89,40 | 90,11 | 00:00:00 | | 2004-03-29 | 90,60 | 737.400 | 91,25 | 89,96 | 90,25 | 00:00:00 | | 2004-03-30 | 91,71 | 648.100 | 92,10 | 90,29 | 90,60 | 00:00:00 | | 2004-03-31 | 92,00 | 1.029.800 | 92,55 | 91,40 | 91,74 | 00:00:00 | | 2004-04-01 | 91,75 | 777.700 | 93,00 | 91,42 | 92,02 | 00:00:00 | | 2004-04-02 | 91,71 | 954.400 | 93,00 | 91,24 | 92,90 | 00:00:00 | | 2004-04-05 | 91,99 | 875.900 | 92,16 | 91,21 | 91,71 | 00:00:00 | | 2004-04-06 | 90,93 | 940.700 | 91,90 | 90,40 | 91,90 | 00:00:00 | | 2004-04-07 | 91,80 | 817.900 | 92,05 | 89,92 | 90,90 | 00:00:00 | | 2004-04-08 | 96,16 | 2.234.500 | 96,67 | 94,95 | 95,00 | 00:00:00 | | 2004-04-12 | 96,00 | 1.323.600 | 96,47 | 95,16 | 96,24 | 00:00:00 | | 2004-04-13 | 95,79 | 1.242.500 | 97,00 | 95,43 | 96,15 | 00:00:00 | | 2004-04-14 | 94,70 | 1.236.900 | 95,79 | 94,26 | 95,79 | 00:00:00 | | 2004-04-15 | 94,03 | 1.060.300 | 94,79 | 93,20 | 94,79 | 00:00:00 | | 2004-04-16 | 93,85 | 1.501.300 | 94,55 | 93,51 | 94,50 | 00:00:00 | | 2004-04-19 | 96,16 | 3.108.400 | 96,19 | 91,25 | 93,00 | 00:00:00 | | 2004-04-20 | 93,93 | 1.843.100 | 96,42 | 93,93 | 96,20 | 00:00:00 | | 2004-04-21 | 94,14 | 1.066.800 | 94,67 | 93,60 | 94,15 | 00:00:00 | | 2004-04-22 | 94,61 | 1.019.500 | 95,50 | 93,33 | 93,95 | 00:00:00 | | 2004-04-23 | 94,30 | 874.600 | 94,83 | 93,80 | 94,36 | 00:00:00 | | 2004-04-26 | 93,58 | 732.400 | 94,50 | 92,80 | 94,25 | 00:00:00 | | 2004-04-27 | 94,44 | 988.100 | 95,31 | 93,60 | 93,75 | 00:00:00 | | 2004-04-28 | 93,45 | 959.300 | 94,39 | 93,07 | 94,02 | 00:00:00 | | 2004-04-29 | 91,65 | 1.234.900 | 93,45 | 91,10 | 93,45 | 00:00:00 | | 2004-04-30 | 90,46 | 1.664.800 | 91,90 | 89,80 | 91,80 | 00:00:00 | | 2004-05-03 | 90,81 | 1.266.400 | 91,18 | 90,25 | 90,45 | 00:00:00 | | 2004-05-04 | 91,96 | 1.459.600 | 93,30 | 90,61 | 91,10 | 00:00:00 | | 2004-05-05 | 92,25 | 944.100 | 92,70 | 90,62 | 91,97 | 00:00:00 | | 2004-05-06 | 92,10 | 922.900 | 92,37 | 91,60 | 91,80 | 00:00:00 | | 2004-05-07 | 91,10 | 799.500 | 93,15 | 91,10 | 91,65 | 00:00:00 | | 2004-05-10 | 90,20 | 1.105.200 | 90,90 | 89,86 | 90,90 | 00:00:00 | | 2004-05-11 | 91,85 | 907.300 | 92,00 | 90,35 | 90,35 | 00:00:00 | | 2004-05-12 | 92,17 | 1.492.400 | 92,25 | 90,50 | 91,30 | 00:00:00 | | 2004-05-13 | 94,03 | 1.474.900 | 94,38 | 91,62 | 91,62 | 00:00:00 | | 2004-05-14 | 92,65 | 1.613.600 | 93,77 | 91,55 | 92,70 | 00:00:00 | | 2004-05-17 | 90,27 | 1.447.100 | 92,15 | 90,19 | 92,00 | 00:00:00 | | 2004-05-18 | 91,75 | 1.099.300 | 92,40 | 90,85 | 90,85 | 00:00:00 | | 2004-05-19 | 92,25 | 1.290.700 | 94,28 | 92,20 | 92,56 | 00:00:00 | | 2004-05-20 | 91,70 | 799.500 | 93,44 | 91,14 | 92,26 | 00:00:00 | | 2004-05-21 | 92,76 | 1.207.900 | 92,80 | 91,75 | 91,75 | 00:00:00 | | 2004-05-24 | 93,05 | 548.400 | 93,90 | 92,47 | 93,02 | 00:00:00 | | 2004-05-25 | 95,06 | 1.086.700 | 95,07 | 91,75 | 92,60 | 00:00:00 | | 2004-05-26 | 94,62 | 878.400 | 95,18 | 94,05 | 94,60 | 00:00:00 | | 2004-05-27 | 93,63 | 1.028.000 | 95,10 | 93,40 | 94,62 | 00:00:00 | | 2004-05-28 | 94,32 | 624.100 | 94,34 | 93,61 | 93,73 | 00:00:00 | | 2004-06-01 | 92,96 | 1.365.000 | 93,96 | 92,30 | 93,62 | 00:00:00 | | 2004-06-02 | 92,30 | 962.700 | 93,44 | 92,00 | 93,20 | 00:00:00 | | 2004-06-03 | 90,59 | 1.036.700 | 92,23 | 90,30 | 92,15 | 00:00:00 | | 2004-06-04 | 91,48 | 1.065.200 | 92,45 | 91,11 | 91,11 | 00:00:00 | | 2004-06-07 | 93,03 | 725.300 | 93,03 | 91,55 | 91,93 | 00:00:00 | | 2004-06-08 | 94,00 | 800.700 | 94,13 | 92,21 | 92,85 | 00:00:00 | | 2004-06-09 | 93,01 | 958.900 | 94,20 | 92,93 | 94,00 | 00:00:00 | | 2004-06-10 | 93,13 | 493.800 | 93,65 | 92,66 | 93,31 | 00:00:00 | | 2004-06-14 | 91,65 | 890.800 | 93,90 | 91,25 | 93,14 | 00:00:00 | | 2004-06-15 | 94,00 | 1.645.900 | 94,25 | 92,82 | 92,90 | 00:00:00 | | 2004-06-16 | 94,26 | 1.315.600 | 94,77 | 93,57 | 94,30 | 00:00:00 | | 2004-06-17 | 95,39 | 1.316.800 | 96,14 | 93,94 | 94,26 | 00:00:00 | | 2004-06-18 | 92,45 | 2.175.700 | 95,10 | 92,09 | 95,10 | 00:00:00 | | 2004-06-21 | 93,05 | 959.300 | 94,50 | 92,87 | 93,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
