|
 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 | | 2005-06-02 | 69,17 | 1.711.900 | 70,40 | 68,33 | 69,53 | 00:00:00 | | 2005-06-03 | 68,52 | 911.300 | 69,41 | 68,23 | 69,17 | 00:00:00 | | 2005-06-06 | 67,39 | 1.591.800 | 68,65 | 66,81 | 68,37 | 00:00:00 | | 2005-06-07 | 66,43 | 2.452.600 | 67,98 | 66,29 | 67,75 | 00:00:00 | | 2005-06-08 | 66,75 | 1.358.700 | 67,48 | 66,19 | 66,58 | 00:00:00 | | 2005-06-09 | 66,37 | 1.192.700 | 66,97 | 66,05 | 66,55 | 00:00:00 | | 2005-06-10 | 66,65 | 759.000 | 66,89 | 66,15 | 66,35 | 00:00:00 | | 2005-06-13 | 66,51 | 1.096.200 | 67,23 | 66,36 | 66,45 | 00:00:00 | | 2005-06-14 | 66,43 | 1.011.500 | 67,00 | 66,30 | 66,30 | 00:00:00 | | 2005-06-15 | 66,84 | 1.803.600 | 67,43 | 66,34 | 66,63 | 00:00:00 | | 2005-06-16 | 67,16 | 1.647.200 | 67,43 | 66,67 | 66,90 | 00:00:00 | | 2005-06-17 | 66,56 | 1.658.100 | 67,20 | 66,27 | 67,16 | 00:00:00 | | 2005-06-20 | 66,75 | 971.600 | 66,94 | 66,30 | 66,40 | 00:00:00 | | 2005-06-21 | 66,70 | 1.266.000 | 67,03 | 66,10 | 66,70 | 00:00:00 | | 2005-06-22 | 67,27 | 1.090.900 | 67,38 | 66,65 | 67,15 | 00:00:00 | | 2005-06-23 | 67,25 | 1.919.000 | 67,99 | 67,19 | 67,27 | 00:00:00 | | 2005-06-24 | 66,30 | 1.842.000 | 66,95 | 66,23 | 66,95 | 00:00:00 | | 2005-06-27 | 65,59 | 1.026.400 | 66,36 | 65,48 | 66,30 | 00:00:00 | | 2005-06-28 | 66,05 | 851.600 | 66,17 | 65,38 | 65,75 | 00:00:00 | | 2005-06-29 | 65,77 | 906.700 | 66,26 | 65,56 | 66,10 | 00:00:00 | | 2005-06-30 | 64,83 | 2.191.900 | 65,84 | 64,75 | 65,70 | 00:00:00 | | 2005-07-01 | 64,30 | 1.443.700 | 64,96 | 63,76 | 64,90 | 00:00:00 | | 2005-07-05 | 62,65 | 3.891.100 | 63,36 | 62,04 | 62,55 | 00:00:00 | | 2005-07-06 | 62,43 | 1.696.600 | 63,11 | 62,07 | 62,40 | 00:00:00 | | 2005-07-07 | 62,22 | 1.535.400 | 62,50 | 61,64 | 61,65 | 00:00:00 | | 2005-07-08 | 64,72 | 3.224.400 | 65,89 | 62,24 | 62,25 | 00:00:00 | | 2005-07-11 | 64,61 | 1.134.000 | 65,30 | 64,20 | 64,75 | 00:00:00 | | 2005-07-12 | 64,25 | 1.293.600 | 64,42 | 63,45 | 64,00 | 00:00:00 | | 2005-07-13 | 65,31 | 1.018.800 | 65,41 | 64,15 | 64,25 | 00:00:00 | | 2005-07-14 | 65,70 | 1.225.700 | 65,95 | 65,20 | 65,75 | 00:00:00 | | 2005-07-15 | 66,70 | 1.651.300 | 67,20 | 65,42 | 65,71 | 00:00:00 | | 2005-07-18 | 66,68 | 738.400 | 66,95 | 66,38 | 66,71 | 00:00:00 | | 2005-07-19 | 67,35 | 1.136.700 | 67,52 | 66,09 | 66,90 | 00:00:00 | | 2005-07-20 | 68,04 | 1.247.500 | 68,43 | 66,80 | 66,95 | 00:00:00 | | 2005-07-21 | 68,89 | 1.703.800 | 69,39 | 67,92 | 68,05 | 00:00:00 | | 2005-07-22 | 70,42 | 1.862.300 | 70,63 | 68,82 | 68,82 | 00:00:00 | | 2005-07-25 | 68,55 | 1.832.000 | 70,16 | 68,00 | 70,10 | 00:00:00 | | 2005-07-26 | 61,40 | 9.949.600 | 64,21 | 59,50 | 64,21 | 00:00:00 | | 2005-07-27 | 63,95 | 5.676.200 | 64,45 | 61,19 | 61,40 | 00:00:00 | | 2005-07-28 | 63,20 | 2.130.700 | 64,17 | 63,15 | 64,10 | 00:00:00 | | 2005-07-29 | 62,70 | 2.194.000 | 63,30 | 62,57 | 63,29 | 00:00:00 | | 2005-08-01 | 62,53 | 2.114.100 | 63,30 | 62,25 | 63,15 | 00:00:00 | | 2005-08-02 | 62,64 | 1.447.600 | 62,85 | 62,49 | 62,60 | 00:00:00 | | 2005-08-03 | 62,59 | 1.787.300 | 62,70 | 62,42 | 62,55 | 00:00:00 | | 2005-08-04 | 61,78 | 1.135.100 | 62,49 | 61,49 | 62,42 | 00:00:00 | | 2005-08-05 | 61,29 | 1.035.600 | 61,95 | 61,02 | 61,79 | 00:00:00 | | 2005-08-08 | 61,20 | 927.100 | 61,47 | 60,90 | 61,44 | 00:00:00 | | 2005-08-09 | 61,40 | 2.022.900 | 62,19 | 61,04 | 61,25 | 00:00:00 | | 2005-08-10 | 62,21 | 1.198.400 | 62,33 | 61,55 | 61,85 | 00:00:00 | | 2005-08-11 | 61,48 | 2.365.200 | 62,66 | 61,26 | 62,31 | 00:00:00 | | 2005-08-12 | 61,38 | 1.682.000 | 61,50 | 60,70 | 61,40 | 00:00:00 | | 2005-08-15 | 61,72 | 471.100 | 61,97 | 61,26 | 61,41 | 00:00:00 | | 2005-08-16 | 61,19 | 1.095.400 | 62,00 | 61,18 | 61,88 | 00:00:00 | | 2005-08-17 | 61,61 | 2.341.700 | 61,88 | 60,99 | 61,34 | 00:00:00 | | 2005-08-18 | 62,35 | 1.165.500 | 62,71 | 61,22 | 61,61 | 00:00:00 | | 2005-08-19 | 62,59 | 1.163.900 | 62,66 | 62,20 | 62,44 | 00:00:00 | | 2005-08-22 | 62,21 | 1.111.900 | 63,20 | 61,85 | 62,66 | 00:00:00 | | 2005-08-23 | 62,19 | 1.044.600 | 62,27 | 61,75 | 62,05 | 00:00:00 | | 2005-08-24 | 63,10 | 2.225.500 | 65,13 | 62,06 | 62,08 | 00:00:00 | | 2005-08-25 | 63,35 | 871.000 | 63,71 | 62,84 | 63,11 | 00:00:00 | | 2005-08-26 | 62,94 | 928.300 | 63,47 | 62,75 | 63,39 | 00:00:00 | | 2005-08-29 | 63,21 | 679.200 | 63,43 | 62,54 | 62,59 | 00:00:00 | | 2005-08-30 | 62,97 | 648.600 | 63,10 | 62,44 | 62,96 | 00:00:00 | | 2005-08-31 | 62,98 | 1.260.500 | 63,56 | 62,41 | 62,98 | 00:00:00 | | 2005-09-01 | 62,89 | 949.000 | 63,26 | 62,63 | 62,95 | 00:00:00 | | 2005-09-02 | 62,49 | 624.600 | 63,24 | 62,48 | 63,00 | 00:00:00 | | 2005-09-06 | 62,10 | 1.048.500 | 63,02 | 61,98 | 62,65 | 00:00:00 | | 2005-09-07 | 62,32 | 1.566.600 | 62,77 | 61,89 | 62,20 | 00:00:00 | | 2005-09-08 | 62,39 | 1.021.600 | 62,90 | 62,19 | 62,19 | 00:00:00 | | 2005-09-09 | 62,87 | 908.500 | 63,15 | 62,48 | 62,48 | 00:00:00 | | 2005-09-12 | 64,33 | 1.630.300 | 64,98 | 62,77 | 63,00 | 00:00:00 | | 2005-09-13 | 64,25 | 1.556.400 | 64,76 | 63,74 | 64,34 | 00:00:00 | | 2005-09-14 | 63,88 | 1.203.900 | 64,53 | 63,72 | 64,05 | 00:00:00 | | 2005-09-15 | 63,37 | 1.409.700 | 64,12 | 62,76 | 63,92 | 00:00:00 | | 2005-09-16 | 64,85 | 1.793.700 | 65,00 | 63,70 | 63,88 | 00:00:00 | | 2005-09-19 | 64,19 | 989.400 | 65,19 | 63,86 | 64,65 | 00:00:00 | | 2005-09-20 | 64,25 | 899.200 | 64,97 | 63,98 | 64,25 | 00:00:00 | | 2005-09-21 | 62,10 | 1.361.800 | 64,08 | 62,10 | 63,88 | 00:00:00 | | 2005-09-22 | 62,23 | 1.442.800 | 62,36 | 61,36 | 61,97 | 00:00:00 | | 2005-09-23 | 61,47 | 2.288.500 | 62,14 | 60,09 | 62,13 | 00:00:00 | | 2005-09-26 | 60,05 | 1.868.500 | 61,89 | 60,04 | 61,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
