|
 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 | | 2004-06-21 | 93,05 | 959.300 | 94,50 | 92,87 | 93,00 | 00:00:00 | | 2004-06-22 | 93,43 | 1.406.200 | 93,44 | 92,50 | 92,95 | 00:00:00 | | 2004-06-23 | 95,55 | 1.973.500 | 96,01 | 93,38 | 93,43 | 00:00:00 | | 2004-06-24 | 94,20 | 1.126.600 | 95,59 | 94,03 | 95,40 | 00:00:00 | | 2004-06-25 | 95,29 | 918.500 | 95,29 | 94,34 | 94,65 | 00:00:00 | | 2004-06-28 | 94,05 | 596.600 | 95,65 | 93,76 | 95,50 | 00:00:00 | | 2004-06-29 | 95,69 | 1.162.700 | 96,00 | 94,40 | 94,40 | 00:00:00 | | 2004-06-30 | 96,53 | 1.354.400 | 97,50 | 95,94 | 96,45 | 00:00:00 | | 2004-07-01 | 94,97 | 1.415.800 | 96,85 | 94,68 | 96,77 | 00:00:00 | | 2004-07-02 | 94,10 | 662.700 | 95,22 | 93,32 | 95,17 | 00:00:00 | | 2004-07-06 | 92,72 | 976.600 | 94,10 | 91,95 | 94,10 | 00:00:00 | | 2004-07-07 | 93,73 | 1.021.000 | 94,25 | 92,66 | 92,73 | 00:00:00 | | 2004-07-08 | 92,64 | 823.800 | 93,93 | 92,47 | 93,58 | 00:00:00 | | 2004-07-09 | 92,73 | 695.800 | 94,05 | 92,46 | 93,15 | 00:00:00 | | 2004-07-12 | 92,96 | 690.100 | 93,48 | 91,50 | 92,73 | 00:00:00 | | 2004-07-13 | 92,52 | 1.010.200 | 94,22 | 92,27 | 93,00 | 00:00:00 | | 2004-07-14 | 92,66 | 1.297.700 | 93,76 | 91,90 | 92,25 | 00:00:00 | | 2004-07-15 | 92,97 | 1.388.200 | 95,18 | 92,75 | 92,75 | 00:00:00 | | 2004-07-16 | 90,38 | 1.642.300 | 94,00 | 90,13 | 94,00 | 00:00:00 | | 2004-07-19 | 84,00 | 6.266.700 | 86,75 | 83,20 | 86,75 | 00:00:00 | | 2004-07-20 | 87,70 | 2.708.600 | 88,27 | 84,75 | 84,76 | 00:00:00 | | 2004-07-21 | 85,50 | 1.598.600 | 88,16 | 85,25 | 87,90 | 00:00:00 | | 2004-07-22 | 86,00 | 1.749.100 | 86,57 | 84,40 | 85,70 | 00:00:00 | | 2004-07-23 | 85,86 | 1.132.800 | 86,11 | 84,70 | 85,95 | 00:00:00 | | 2004-07-26 | 86,95 | 1.763.900 | 87,16 | 86,11 | 86,35 | 00:00:00 | | 2004-07-27 | 86,40 | 1.354.000 | 87,27 | 85,46 | 87,09 | 00:00:00 | | 2004-07-28 | 86,00 | 1.428.100 | 86,51 | 84,90 | 86,15 | 00:00:00 | | 2004-07-29 | 87,70 | 1.131.000 | 87,90 | 86,26 | 86,50 | 00:00:00 | | 2004-07-30 | 88,50 | 1.236.500 | 89,05 | 87,14 | 87,25 | 00:00:00 | | 2004-08-02 | 87,86 | 1.013.400 | 88,03 | 87,10 | 87,53 | 00:00:00 | | 2004-08-03 | 87,00 | 1.220.000 | 88,00 | 86,35 | 87,55 | 00:00:00 | | 2004-08-04 | 86,78 | 927.100 | 87,00 | 86,44 | 87,00 | 00:00:00 | | 2004-08-05 | 85,86 | 885.700 | 87,35 | 85,69 | 87,01 | 00:00:00 | | 2004-08-06 | 83,05 | 1.472.500 | 85,60 | 82,71 | 85,50 | 00:00:00 | | 2004-08-09 | 82,39 | 978.200 | 83,78 | 82,01 | 83,45 | 00:00:00 | | 2004-08-10 | 83,06 | 1.866.300 | 83,35 | 82,49 | 83,20 | 00:00:00 | | 2004-08-11 | 82,70 | 1.271.100 | 83,40 | 80,80 | 82,25 | 00:00:00 | | 2004-08-12 | 81,52 | 2.323.900 | 81,80 | 79,20 | 81,55 | 00:00:00 | | 2004-08-13 | 85,32 | 2.793.900 | 85,40 | 83,79 | 84,00 | 00:00:00 | | 2004-08-16 | 85,75 | 1.599.100 | 85,93 | 84,87 | 85,57 | 00:00:00 | | 2004-08-17 | 86,58 | 1.287.200 | 87,45 | 86,29 | 86,50 | 00:00:00 | | 2004-08-18 | 88,05 | 1.105.600 | 88,10 | 86,10 | 86,46 | 00:00:00 | | 2004-08-19 | 87,97 | 1.020.100 | 88,16 | 87,33 | 87,50 | 00:00:00 | | 2004-08-20 | 88,16 | 839.400 | 88,24 | 86,62 | 87,80 | 00:00:00 | | 2004-08-23 | 87,70 | 754.100 | 88,69 | 87,45 | 88,16 | 00:00:00 | | 2004-08-24 | 87,00 | 786.300 | 88,10 | 86,40 | 88,10 | 00:00:00 | | 2004-08-25 | 89,28 | 1.222.400 | 89,63 | 86,60 | 87,00 | 00:00:00 | | 2004-08-26 | 88,54 | 757.700 | 89,24 | 88,35 | 89,15 | 00:00:00 | | 2004-08-27 | 88,90 | 576.300 | 89,04 | 88,09 | 88,73 | 00:00:00 | | 2004-08-30 | 88,39 | 589.700 | 88,91 | 87,91 | 88,91 | 00:00:00 | | 2004-08-31 | 88,45 | 975.900 | 88,88 | 87,60 | 88,40 | 00:00:00 | | 2004-09-01 | 88,80 | 834.700 | 89,25 | 87,75 | 88,30 | 00:00:00 | | 2004-09-02 | 88,44 | 1.264.700 | 88,80 | 87,83 | 88,80 | 00:00:00 | | 2004-09-03 | 86,10 | 1.871.200 | 87,89 | 85,34 | 87,88 | 00:00:00 | | 2004-09-07 | 81,96 | 4.059.800 | 85,86 | 81,40 | 85,85 | 00:00:00 | | 2004-09-08 | 83,74 | 2.667.000 | 84,31 | 82,25 | 82,30 | 00:00:00 | | 2004-09-09 | 84,66 | 1.263.800 | 85,22 | 83,78 | 84,00 | 00:00:00 | | 2004-09-10 | 84,89 | 782.700 | 85,24 | 84,00 | 84,51 | 00:00:00 | | 2004-09-13 | 84,75 | 1.158.900 | 85,63 | 84,60 | 85,38 | 00:00:00 | | 2004-09-14 | 83,56 | 1.893.700 | 84,64 | 83,00 | 84,64 | 00:00:00 | | 2004-09-15 | 82,70 | 1.769.000 | 83,31 | 81,84 | 83,31 | 00:00:00 | | 2004-09-16 | 83,62 | 1.013.200 | 84,20 | 82,90 | 82,90 | 00:00:00 | | 2004-09-17 | 83,70 | 1.487.700 | 84,08 | 82,52 | 83,10 | 00:00:00 | | 2004-09-20 | 84,85 | 1.222.400 | 85,06 | 83,15 | 83,45 | 00:00:00 | | 2004-09-21 | 84,95 | 1.180.200 | 85,26 | 84,61 | 84,80 | 00:00:00 | | 2004-09-22 | 82,60 | 2.980.000 | 84,95 | 81,95 | 84,95 | 00:00:00 | | 2004-09-23 | 84,40 | 1.765.200 | 84,61 | 82,15 | 82,60 | 00:00:00 | | 2004-09-24 | 82,95 | 1.447.100 | 84,62 | 82,64 | 84,53 | 00:00:00 | | 2004-09-27 | 82,50 | 1.496.600 | 83,50 | 82,25 | 82,96 | 00:00:00 | | 2004-09-28 | 81,50 | 2.130.900 | 82,86 | 81,00 | 82,70 | 00:00:00 | | 2004-09-29 | 83,51 | 1.121.500 | 83,69 | 81,90 | 81,90 | 00:00:00 | | 2004-09-30 | 84,01 | 1.381.200 | 84,80 | 83,19 | 83,41 | 00:00:00 | | 2004-10-01 | 86,48 | 1.590.400 | 86,77 | 84,20 | 84,40 | 00:00:00 | | 2004-10-04 | 87,31 | 1.372.800 | 89,05 | 86,96 | 86,96 | 00:00:00 | | 2004-10-05 | 86,89 | 1.311.200 | 87,01 | 85,90 | 87,00 | 00:00:00 | | 2004-10-06 | 87,35 | 1.169.500 | 87,51 | 86,40 | 86,60 | 00:00:00 | | 2004-10-07 | 86,46 | 1.029.800 | 87,66 | 86,41 | 87,45 | 00:00:00 | | 2004-10-08 | 84,00 | 2.119.800 | 86,47 | 83,62 | 86,47 | 00:00:00 | | 2004-10-11 | 84,33 | 987.400 | 84,90 | 83,20 | 84,50 | 00:00:00 | | 2004-10-12 | 84,35 | 706.900 | 84,57 | 83,26 | 83,80 | 00:00:00 | | 2004-10-13 | 84,80 | 1.305.600 | 85,43 | 84,19 | 85,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
