|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 46,16 | 1.334.400 | 47,12 | 45,91 | 46,60 | 00:00:00 | | 2006-01-23 | 45,90 | 1.560.500 | 46,78 | 45,31 | 46,55 | 00:00:00 | | 2006-01-24 | 51,08 | 7.866.700 | 52,20 | 49,22 | 50,14 | 00:00:00 | | 2006-01-25 | 49,93 | 3.364.200 | 51,12 | 49,63 | 51,07 | 00:00:00 | | 2006-01-26 | 49,73 | 3.055.000 | 50,77 | 48,85 | 49,94 | 00:00:00 | | 2006-01-27 | 49,73 | 1.837.000 | 50,71 | 49,44 | 49,98 | 00:00:00 | | 2006-01-30 | 48,90 | 1.608.600 | 49,16 | 48,45 | 49,15 | 00:00:00 | | 2006-01-31 | 48,57 | 1.309.500 | 48,96 | 48,33 | 48,80 | 00:00:00 | | 2006-02-01 | 48,41 | 1.245.300 | 48,78 | 48,00 | 48,41 | 00:00:00 | | 2006-02-02 | 47,50 | 2.099.300 | 48,42 | 47,25 | 48,41 | 00:00:00 | | 2006-02-03 | 46,89 | 1.611.800 | 47,37 | 46,79 | 47,18 | 00:00:00 | | 2006-02-06 | 46,45 | 1.999.500 | 46,82 | 46,04 | 46,82 | 00:00:00 | | 2006-02-07 | 46,41 | 1.051.900 | 46,61 | 46,07 | 46,12 | 00:00:00 | | 2006-02-08 | 46,61 | 1.290.600 | 46,87 | 46,37 | 46,67 | 00:00:00 | | 2006-02-09 | 46,50 | 1.090.900 | 46,85 | 46,34 | 46,63 | 00:00:00 | | 2006-02-10 | 46,55 | 867.400 | 46,75 | 46,13 | 46,38 | 00:00:00 | | 2006-02-13 | 46,33 | 782.900 | 46,84 | 45,87 | 46,12 | 00:00:00 | | 2006-02-14 | 46,70 | 1.105.400 | 46,85 | 45,94 | 46,24 | 00:00:00 | | 2006-02-15 | 46,79 | 1.146.500 | 47,09 | 46,60 | 46,60 | 00:00:00 | | 2006-02-16 | 47,97 | 1.653.900 | 48,77 | 47,47 | 47,90 | 00:00:00 | | 2006-02-17 | 48,22 | 1.213.400 | 48,58 | 47,97 | 47,97 | 00:00:00 | | 2006-02-21 | 47,43 | 1.050.600 | 48,00 | 47,26 | 48,00 | 00:00:00 | | 2006-02-22 | 48,05 | 899.300 | 48,56 | 47,30 | 47,52 | 00:00:00 | | 2006-02-23 | 48,25 | 1.108.300 | 48,80 | 47,96 | 48,05 | 00:00:00 | | 2006-02-24 | 47,91 | 941.100 | 48,74 | 47,87 | 48,18 | 00:00:00 | | 2006-02-27 | 47,95 | 1.070.900 | 48,49 | 47,80 | 47,95 | 00:00:00 | | 2006-02-28 | 47,09 | 1.223.700 | 47,74 | 46,91 | 47,70 | 00:00:00 | | 2006-03-01 | 47,76 | 1.147.200 | 48,15 | 46,61 | 47,10 | 00:00:00 | | 2006-03-02 | 47,72 | 1.278.100 | 47,90 | 47,33 | 47,64 | 00:00:00 | | 2006-03-03 | 47,53 | 805.100 | 47,97 | 47,20 | 47,35 | 00:00:00 | | 2006-03-06 | 46,68 | 969.600 | 47,65 | 46,50 | 47,45 | 00:00:00 | | 2006-03-07 | 46,69 | 739.500 | 47,26 | 46,13 | 46,69 | 00:00:00 | | 2006-03-08 | 45,92 | 1.145.700 | 46,91 | 45,64 | 46,44 | 00:00:00 | | 2006-03-09 | 45,80 | 626.500 | 46,49 | 45,60 | 45,95 | 00:00:00 | | 2006-03-10 | 46,16 | 606.300 | 46,36 | 45,53 | 45,91 | 00:00:00 | | 2006-03-13 | 45,74 | 916.400 | 46,55 | 45,62 | 46,17 | 00:00:00 | | 2006-03-14 | 46,49 | 747.100 | 46,51 | 45,55 | 45,56 | 00:00:00 | | 2006-03-15 | 46,01 | 1.109.300 | 46,90 | 45,90 | 46,50 | 00:00:00 | | 2006-03-16 | 46,17 | 1.573.400 | 46,43 | 45,80 | 46,00 | 00:00:00 | | 2006-03-17 | 45,84 | 1.608.400 | 46,23 | 45,61 | 46,23 | 00:00:00 | | 2006-03-20 | 46,09 | 1.061.000 | 46,42 | 45,97 | 46,00 | 00:00:00 | | 2006-03-21 | 46,00 | 1.377.300 | 46,60 | 45,81 | 46,14 | 00:00:00 | | 2006-03-22 | 45,50 | 1.086.600 | 45,88 | 45,20 | 45,80 | 00:00:00 | | 2006-03-23 | 45,42 | 774.300 | 45,73 | 45,01 | 45,38 | 00:00:00 | | 2006-03-24 | 46,02 | 904.400 | 46,07 | 45,41 | 45,53 | 00:00:00 | | 2006-03-27 | 46,51 | 1.691.200 | 46,73 | 45,82 | 45,87 | 00:00:00 | | 2006-03-28 | 45,99 | 801.800 | 46,68 | 45,78 | 46,50 | 00:00:00 | | 2006-03-29 | 45,04 | 1.843.700 | 45,99 | 44,92 | 45,99 | 00:00:00 | | 2006-03-30 | 45,25 | 1.786.300 | 45,55 | 44,67 | 44,95 | 00:00:00 | | 2006-03-31 | 45,38 | 824.600 | 45,94 | 45,36 | 45,37 | 00:00:00 | | 2006-04-03 | 45,26 | 897.700 | 45,84 | 45,00 | 45,01 | 00:00:00 | | 2006-04-04 | 46,00 | 1.196.300 | 46,07 | 45,04 | 45,14 | 00:00:00 | | 2006-04-05 | 46,82 | 1.069.700 | 46,96 | 46,04 | 46,27 | 00:00:00 | | 2006-04-06 | 46,97 | 497.300 | 47,13 | 46,53 | 46,70 | 00:00:00 | | 2006-04-07 | 45,90 | 676.500 | 47,30 | 45,90 | 46,92 | 00:00:00 | | 2006-04-10 | 46,17 | 609.200 | 46,53 | 45,70 | 45,93 | 00:00:00 | | 2006-04-11 | 45,19 | 686.500 | 46,13 | 45,04 | 46,00 | 00:00:00 | | 2006-04-12 | 45,01 | 621.500 | 45,32 | 44,95 | 45,11 | 00:00:00 | | 2006-04-13 | 45,18 | 740.800 | 45,26 | 44,50 | 44,85 | 00:00:00 | | 2006-04-17 | 45,87 | 992.700 | 46,25 | 45,16 | 45,50 | 00:00:00 | | 2006-04-18 | 48,02 | 1.634.300 | 48,16 | 45,90 | 46,12 | 00:00:00 | | 2006-04-19 | 47,66 | 484.800 | 48,43 | 47,26 | 48,02 | 00:00:00 | | 2006-04-20 | 47,09 | 672.000 | 48,02 | 47,09 | 47,88 | 00:00:00 | | 2006-04-21 | 46,54 | 1.289.200 | 47,45 | 46,33 | 47,45 | 00:00:00 | | 2006-04-24 | 46,70 | 1.736.200 | 47,04 | 45,85 | 45,86 | 00:00:00 | | 2006-04-25 | 48,14 | 6.475.300 | 50,55 | 46,65 | 50,25 | 00:00:00 | | 2006-04-26 | 49,31 | 3.833.500 | 50,12 | 48,85 | 48,85 | 00:00:00 | | 2006-04-27 | 49,01 | 1.947.000 | 49,95 | 48,72 | 49,20 | 00:00:00 | | 2006-04-28 | 48,70 | 1.686.900 | 49,11 | 48,44 | 48,70 | 00:00:00 | | 2006-05-01 | 48,95 | 1.794.900 | 49,49 | 48,62 | 48,74 | 00:00:00 | | 2006-05-02 | 49,25 | 2.644.200 | 49,87 | 49,14 | 49,15 | 00:00:00 | | 2006-05-03 | 50,11 | 3.486.800 | 51,00 | 49,31 | 49,41 | 00:00:00 | | 2006-05-04 | 50,68 | 1.825.700 | 50,79 | 50,29 | 50,46 | 00:00:00 | | 2006-05-05 | 51,41 | 2.929.600 | 51,69 | 50,90 | 51,28 | 00:00:00 | | 2006-05-08 | 52,10 | 2.785.700 | 52,85 | 51,35 | 51,47 | 00:00:00 | | 2006-05-09 | 51,90 | 2.016.300 | 52,10 | 51,58 | 52,10 | 00:00:00 | | 2006-05-10 | 52,59 | 2.855.300 | 52,64 | 51,94 | 52,03 | 00:00:00 | | 2006-05-11 | 51,55 | 1.843.200 | 52,92 | 51,55 | 52,70 | 00:00:00 | | 2006-05-12 | 51,90 | 1.743.600 | 52,19 | 51,50 | 51,56 | 00:00:00 | | 2006-05-15 | 51,53 | 1.715.600 | 52,45 | 51,15 | 51,90 | 00:00:00 | | 2006-05-16 | 50,74 | 1.790.800 | 52,00 | 50,52 | 51,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
