|
 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 | | 2000-04-27 | 115,12 | 706.500 | 116,94 | 109,56 | 110,75 | 00:00:00 | | 2000-04-28 | 118,00 | 1.108.800 | 119,87 | 116,31 | 116,50 | 00:00:00 | | 2000-05-01 | 118,63 | 1.002.300 | 120,00 | 116,69 | 117,50 | 00:00:00 | | 2000-05-02 | 116,31 | 444.000 | 119,94 | 115,88 | 118,75 | 00:00:00 | | 2000-05-03 | 108,06 | 879.600 | 114,75 | 105,00 | 114,62 | 00:00:00 | | 2000-05-04 | 101,12 | 1.418.900 | 106,12 | 101,00 | 106,12 | 00:00:00 | | 2000-05-05 | 103,75 | 1.578.000 | 106,75 | 99,75 | 101,56 | 00:00:00 | | 2000-05-08 | 97,75 | 1.190.300 | 103,00 | 97,63 | 103,00 | 00:00:00 | | 2000-05-09 | 91,31 | 1.679.900 | 97,00 | 89,50 | 97,00 | 00:00:00 | | 2000-05-10 | 84,94 | 2.381.500 | 91,94 | 84,50 | 91,56 | 00:00:00 | | 2000-05-11 | 87,00 | 2.438.000 | 88,50 | 86,00 | 86,00 | 00:00:00 | | 2000-05-12 | 94,59 | 901.100 | 98,12 | 88,69 | 88,75 | 00:00:00 | | 2000-05-15 | 92,00 | 524.600 | 95,75 | 91,06 | 92,50 | 00:00:00 | | 2000-05-16 | 97,69 | 651.300 | 98,75 | 92,06 | 92,06 | 00:00:00 | | 2000-05-17 | 89,81 | 1.006.200 | 94,50 | 89,69 | 90,50 | 00:00:00 | | 2000-05-18 | 89,50 | 733.100 | 92,81 | 89,19 | 91,75 | 00:00:00 | | 2000-05-19 | 90,19 | 929.000 | 91,50 | 86,00 | 86,75 | 00:00:00 | | 2000-05-22 | 81,00 | 1.752.700 | 88,00 | 79,00 | 88,00 | 00:00:00 | | 2000-05-23 | 72,75 | 2.905.100 | 80,50 | 71,94 | 80,50 | 00:00:00 | | 2000-05-24 | 66,38 | 3.765.900 | 69,75 | 63,88 | 69,00 | 00:00:00 | | 2000-05-25 | 70,12 | 3.096.800 | 70,63 | 67,00 | 68,00 | 00:00:00 | | 2000-05-26 | 74,06 | 1.802.000 | 74,87 | 69,25 | 70,25 | 00:00:00 | | 2000-05-30 | 72,69 | 1.276.600 | 76,12 | 72,25 | 73,75 | 00:00:00 | | 2000-05-31 | 69,75 | 1.147.500 | 72,69 | 69,19 | 72,69 | 00:00:00 | | 2000-06-01 | 70,25 | 2.081.500 | 70,69 | 68,75 | 69,75 | 00:00:00 | | 2000-06-02 | 77,25 | 9.755 | 79,00 | 74,00 | 74,00 | 00:00:00 | | 2000-06-05 | 78,88 | 602.600 | 79,81 | 76,12 | 77,00 | 00:00:00 | | 2000-06-06 | 73,00 | 1.012.600 | 76,75 | 72,06 | 76,75 | 00:00:00 | | 2000-06-07 | 70,00 | 2.376.500 | 73,50 | 69,25 | 72,00 | 00:00:00 | | 2000-06-08 | 73,12 | 1.178.500 | 74,50 | 70,56 | 71,00 | 00:00:00 | | 2000-06-09 | 70,88 | 11.944 | 74,94 | 70,06 | 74,25 | 00:00:00 | | 2000-06-12 | 67,38 | 928.600 | 70,88 | 67,00 | 70,62 | 00:00:00 | | 2000-06-13 | 65,19 | 1.414.000 | 67,12 | 63,00 | 67,12 | 00:00:00 | | 2000-06-14 | 63,19 | 2.715.000 | 66,25 | 62,62 | 65,44 | 00:00:00 | | 2000-06-15 | 57,94 | 3.704.000 | 64,62 | 56,00 | 64,50 | 00:00:00 | | 2000-06-16 | 60,75 | 4.168.500 | 63,00 | 57,00 | 57,75 | 00:00:00 | | 2000-06-19 | 62,88 | 1.493.600 | 63,00 | 60,25 | 60,25 | 00:00:00 | | 2000-06-20 | 61,50 | 1.029.200 | 64,50 | 60,75 | 62,75 | 00:00:00 | | 2000-06-21 | 62,56 | 1.093.600 | 63,00 | 60,75 | 61,50 | 00:00:00 | | 2000-06-22 | 62,81 | 889.700 | 64,00 | 62,31 | 62,31 | 00:00:00 | | 2000-06-23 | 60,56 | 1.279.100 | 62,25 | 59,88 | 62,00 | 00:00:00 | | 2000-06-26 | 66,50 | 1.458.100 | 67,44 | 60,12 | 60,56 | 00:00:00 | | 2000-06-27 | 69,00 | 1.815.000 | 69,00 | 63,88 | 65,50 | 00:00:00 | | 2000-06-28 | 67,50 | 885.800 | 68,75 | 66,06 | 68,62 | 00:00:00 | | 2000-06-29 | 65,69 | 1.044.900 | 68,88 | 64,56 | 67,00 | 00:00:00 | | 2000-06-30 | 67,25 | 1.163.700 | 69,50 | 65,56 | 65,69 | 00:00:00 | | 2000-07-03 | 68,25 | 218.000 | 69,00 | 66,69 | 67,50 | 00:00:00 | | 2000-07-05 | 64,00 | 973.900 | 67,12 | 63,38 | 66,75 | 00:00:00 | | 2000-07-06 | 62,56 | 965.100 | 64,75 | 61,44 | 63,00 | 00:00:00 | | 2000-07-07 | 61,00 | 1.241.300 | 62,75 | 59,50 | 62,00 | 00:00:00 | | 2000-07-10 | 59,94 | 1.246.300 | 62,00 | 59,00 | 61,00 | 00:00:00 | | 2000-07-11 | 59,38 | 1.202.100 | 61,12 | 58,62 | 60,00 | 00:00:00 | | 2000-07-12 | 66,50 | 1.880.200 | 67,50 | 60,00 | 60,50 | 00:00:00 | | 2000-07-13 | 62,12 | 1.615.600 | 66,25 | 61,81 | 66,25 | 00:00:00 | | 2000-07-14 | 60,31 | 1.687.300 | 62,94 | 59,56 | 62,88 | 00:00:00 | | 2000-07-17 | 61,06 | 2.215.800 | 61,50 | 59,62 | 60,00 | 00:00:00 | | 2000-07-18 | 63,88 | 1.597.600 | 64,56 | 62,44 | 63,00 | 00:00:00 | | 2000-07-19 | 62,50 | 1.269.800 | 65,25 | 62,25 | 64,50 | 00:00:00 | | 2000-07-20 | 64,00 | 1.216.000 | 65,75 | 63,38 | 63,50 | 00:00:00 | | 2000-07-21 | 48,00 | 10.698.100 | 49,75 | 43,88 | 45,00 | 00:00:00 | | 2000-07-24 | 47,00 | 4.758.500 | 50,25 | 46,06 | 46,50 | 00:00:00 | | 2000-07-25 | 45,56 | 2.493.600 | 47,88 | 45,06 | 47,06 | 00:00:00 | | 2000-07-26 | 46,12 | 1.283.700 | 46,44 | 44,75 | 45,62 | 00:00:00 | | 2000-07-27 | 47,56 | 1.184.200 | 48,00 | 45,75 | 46,19 | 00:00:00 | | 2000-07-28 | 45,06 | 1.132.000 | 47,75 | 44,31 | 47,25 | 00:00:00 | | 2000-07-31 | 45,06 | 1.013.300 | 45,69 | 44,25 | 44,56 | 00:00:00 | | 2000-08-01 | 46,00 | 916.200 | 46,62 | 44,50 | 45,50 | 00:00:00 | | 2000-08-02 | 47,00 | 1.064.500 | 47,75 | 45,50 | 46,00 | 00:00:00 | | 2000-08-03 | 47,00 | 1.036.200 | 47,44 | 44,12 | 45,50 | 00:00:00 | | 2000-08-04 | 45,94 | 884.300 | 48,38 | 45,38 | 48,12 | 00:00:00 | | 2000-08-07 | 45,81 | 672.800 | 46,19 | 45,12 | 45,94 | 00:00:00 | | 2000-08-08 | 45,44 | 818.300 | 45,62 | 45,19 | 45,50 | 00:00:00 | | 2000-08-09 | 43,50 | 1.816.300 | 46,00 | 43,16 | 45,50 | 00:00:00 | | 2000-08-10 | 45,56 | 880.800 | 46,25 | 43,69 | 44,25 | 00:00:00 | | 2000-08-11 | 45,81 | 1.080.700 | 46,00 | 44,44 | 45,44 | 00:00:00 | | 2000-08-14 | 47,38 | 949.400 | 47,50 | 44,88 | 45,25 | 00:00:00 | | 2000-08-15 | 48,81 | 722.800 | 49,88 | 46,56 | 47,12 | 00:00:00 | | 2000-08-16 | 51,00 | 804.100 | 51,00 | 48,75 | 48,75 | 00:00:00 | | 2000-08-17 | 55,12 | 2.084.600 | 56,50 | 49,81 | 50,88 | 00:00:00 | | 2000-08-18 | 53,81 | 922.600 | 56,25 | 51,88 | 55,19 | 00:00:00 | | 2000-08-21 | 52,81 | 898.500 | 54,44 | 52,56 | 53,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
