|
 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 | | 2000-08-21 | 52,81 | 898.500 | 54,44 | 52,56 | 53,81 | 00:00:00 | | 2000-08-22 | 54,69 | 1.130.700 | 55,00 | 53,31 | 53,75 | 00:00:00 | | 2000-08-23 | 57,69 | 1.087.400 | 57,81 | 54,38 | 54,69 | 00:00:00 | | 2000-08-24 | 58,00 | 784.400 | 59,00 | 57,00 | 57,69 | 00:00:00 | | 2000-08-25 | 57,06 | 937.800 | 57,94 | 55,88 | 57,50 | 00:00:00 | | 2000-08-28 | 57,31 | 9.078 | 57,75 | 56,38 | 56,75 | 00:00:00 | | 2000-08-29 | 59,56 | 13.209 | 59,69 | 57,75 | 58,00 | 00:00:00 | | 2000-08-30 | 59,50 | 1.112.800 | 59,94 | 58,00 | 59,31 | 00:00:00 | | 2000-08-31 | 67,83 | 2.636.700 | 69,88 | 63,88 | 64,25 | 00:00:00 | | 2000-09-01 | 70,06 | 1.150.900 | 70,94 | 67,06 | 67,62 | 00:00:00 | | 2000-09-05 | 67,44 | 755.100 | 69,25 | 67,12 | 68,25 | 00:00:00 | | 2000-09-06 | 65,12 | 1.122.900 | 67,25 | 64,06 | 67,25 | 00:00:00 | | 2000-09-07 | 64,00 | 2.249.100 | 65,94 | 63,50 | 64,38 | 00:00:00 | | 2000-09-08 | 60,25 | 2.187.600 | 64,00 | 59,25 | 64,00 | 00:00:00 | | 2000-09-11 | 58,50 | 1.347.000 | 58,88 | 56,00 | 57,50 | 00:00:00 | | 2000-09-12 | 59,62 | 1.241.300 | 61,81 | 58,56 | 58,62 | 00:00:00 | | 2000-09-13 | 58,00 | 585.000 | 61,00 | 58,00 | 58,75 | 00:00:00 | | 2000-09-14 | 60,69 | 1.011.700 | 61,31 | 58,75 | 60,12 | 00:00:00 | | 2000-09-15 | 55,94 | 1.646.200 | 60,00 | 55,81 | 59,38 | 00:00:00 | | 2000-09-18 | 56,44 | 911.700 | 58,94 | 56,06 | 56,44 | 00:00:00 | | 2000-09-19 | 56,19 | 688.700 | 57,94 | 55,75 | 56,62 | 00:00:00 | | 2000-09-20 | 56,81 | 858.100 | 57,56 | 55,31 | 55,81 | 00:00:00 | | 2000-09-21 | 54,69 | 1.007.900 | 56,88 | 54,50 | 56,88 | 00:00:00 | | 2000-09-22 | 54,62 | 866.100 | 55,38 | 51,50 | 52,00 | 00:00:00 | | 2000-09-25 | 52,00 | 983.900 | 55,44 | 52,00 | 55,12 | 00:00:00 | | 2000-09-26 | 37,25 | 8.550.800 | 39,94 | 37,00 | 38,50 | 00:00:00 | | 2000-09-27 | 35,00 | 4.961.000 | 37,69 | 33,56 | 37,12 | 00:00:00 | | 2000-09-28 | 37,12 | 2.675.600 | 37,44 | 35,00 | 35,75 | 00:00:00 | | 2000-09-29 | 37,50 | 1.560.400 | 38,06 | 36,75 | 37,06 | 00:00:00 | | 2000-10-02 | 37,81 | 1.984.400 | 38,50 | 37,12 | 37,56 | 00:00:00 | | 2000-10-03 | 36,81 | 2.857.900 | 37,56 | 36,12 | 36,25 | 00:00:00 | | 2000-10-04 | 37,12 | 2.776.200 | 37,25 | 36,50 | 36,75 | 00:00:00 | | 2000-10-05 | 34,12 | 2.451.900 | 36,62 | 33,62 | 36,00 | 00:00:00 | | 2000-10-06 | 34,56 | 1.009.600 | 34,88 | 33,62 | 34,00 | 00:00:00 | | 2000-10-09 | 34,69 | 1.353.900 | 34,75 | 33,06 | 34,56 | 00:00:00 | | 2000-10-10 | 32,50 | 1.121.100 | 34,75 | 32,06 | 34,50 | 00:00:00 | | 2000-10-11 | 32,31 | 1.868.900 | 32,50 | 31,56 | 31,75 | 00:00:00 | | 2000-10-12 | 30,75 | 2.009.000 | 33,69 | 30,50 | 32,56 | 00:00:00 | | 2000-10-13 | 33,00 | 1.646.200 | 33,62 | 30,62 | 30,62 | 00:00:00 | | 2000-10-16 | 33,50 | 1.412.000 | 33,62 | 32,88 | 33,00 | 00:00:00 | | 2000-10-17 | 29,88 | 2.712.400 | 33,25 | 28,75 | 33,12 | 00:00:00 | | 2000-10-18 | 30,25 | 2.121.500 | 31,19 | 28,81 | 29,94 | 00:00:00 | | 2000-10-19 | 30,25 | 1.948.000 | 32,25 | 30,25 | 31,25 | 00:00:00 | | 2000-10-20 | 29,50 | 1.362.700 | 30,00 | 28,75 | 29,75 | 00:00:00 | | 2000-10-23 | 35,06 | 5.076.400 | 35,88 | 31,00 | 31,00 | 00:00:00 | | 2000-10-24 | 33,31 | 1.479.900 | 35,81 | 33,00 | 35,25 | 00:00:00 | | 2000-10-25 | 32,88 | 1.081.900 | 34,69 | 32,88 | 33,31 | 00:00:00 | | 2000-10-26 | 35,94 | 1.840.100 | 38,00 | 33,06 | 33,25 | 00:00:00 | | 2000-10-27 | 38,44 | 1.306.300 | 39,00 | 36,88 | 37,00 | 00:00:00 | | 2000-10-30 | 38,00 | 613.400 | 39,50 | 37,38 | 38,19 | 00:00:00 | | 2000-10-31 | 41,25 | 1.242.500 | 41,50 | 38,06 | 38,25 | 00:00:00 | | 2000-11-01 | 42,44 | 891.600 | 42,81 | 40,31 | 41,00 | 00:00:00 | | 2000-11-02 | 45,62 | 1.456.300 | 45,81 | 42,31 | 42,38 | 00:00:00 | | 2000-11-03 | 44,25 | 1.325.900 | 45,69 | 43,62 | 45,62 | 00:00:00 | | 2000-11-06 | 43,81 | 767.900 | 44,25 | 42,81 | 44,25 | 00:00:00 | | 2000-11-07 | 46,81 | 992.000 | 47,75 | 43,69 | 43,69 | 00:00:00 | | 2000-11-08 | 44,56 | 783.600 | 46,81 | 44,12 | 46,81 | 00:00:00 | | 2000-11-09 | 41,50 | 991.200 | 43,75 | 40,75 | 43,50 | 00:00:00 | | 2000-11-10 | 40,00 | 881.900 | 41,25 | 39,50 | 41,25 | 00:00:00 | | 2000-11-13 | 40,94 | 1.447.800 | 42,75 | 36,75 | 38,06 | 00:00:00 | | 2000-11-14 | 44,25 | 870.300 | 45,88 | 43,38 | 44,00 | 00:00:00 | | 2000-11-15 | 44,56 | 373.500 | 44,62 | 43,62 | 43,88 | 00:00:00 | | 2000-11-16 | 44,56 | 826.100 | 45,38 | 44,00 | 44,38 | 00:00:00 | | 2000-11-17 | 45,00 | 433.100 | 45,44 | 44,56 | 44,56 | 00:00:00 | | 2000-11-20 | 45,00 | 639.500 | 45,75 | 43,12 | 45,25 | 00:00:00 | | 2000-11-21 | 44,81 | 1.057.800 | 45,44 | 44,00 | 44,94 | 00:00:00 | | 2000-11-22 | 44,56 | 327.100 | 45,06 | 44,25 | 44,81 | 00:00:00 | | 2000-11-24 | 45,44 | 285.200 | 45,69 | 44,62 | 44,69 | 00:00:00 | | 2000-11-27 | 45,88 | 559.000 | 46,75 | 45,19 | 46,00 | 00:00:00 | | 2000-11-28 | 45,12 | 535.500 | 46,44 | 44,75 | 45,88 | 00:00:00 | | 2000-11-29 | 48,50 | 978.300 | 48,50 | 45,25 | 45,25 | 00:00:00 | | 2000-11-30 | 46,00 | 1.494.000 | 46,94 | 40,38 | 46,00 | 00:00:00 | | 2000-12-01 | 44,88 | 592.600 | 47,38 | 44,44 | 45,88 | 00:00:00 | | 2000-12-04 | 43,56 | 947.400 | 45,00 | 41,56 | 44,75 | 00:00:00 | | 2000-12-05 | 48,69 | 1.739.100 | 49,00 | 45,00 | 45,00 | 00:00:00 | | 2000-12-06 | 44,56 | 1.265.600 | 48,75 | 44,25 | 47,38 | 00:00:00 | | 2000-12-07 | 42,62 | 2.331.300 | 44,00 | 40,75 | 44,00 | 00:00:00 | | 2000-12-08 | 43,81 | 970.000 | 44,19 | 40,75 | 43,25 | 00:00:00 | | 2000-12-11 | 43,56 | 477.900 | 44,50 | 43,12 | 43,81 | 00:00:00 | | 2000-12-12 | 43,31 | 470.800 | 43,75 | 41,50 | 41,69 | 00:00:00 | | 2000-12-13 | 41,06 | 1.237.900 | 43,44 | 40,19 | 43,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
