|
 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 | | 2000-12-13 | 41,06 | 1.237.900 | 43,44 | 40,19 | 43,31 | 00:00:00 | | 2000-12-14 | 44,00 | 1.354.200 | 44,00 | 40,38 | 41,06 | 00:00:00 | | 2000-12-15 | 41,12 | 1.538.200 | 43,19 | 40,69 | 43,00 | 00:00:00 | | 2000-12-18 | 39,75 | 974.800 | 42,00 | 38,75 | 41,38 | 00:00:00 | | 2000-12-19 | 40,19 | 785.100 | 42,62 | 39,62 | 39,94 | 00:00:00 | | 2000-12-20 | 39,88 | 2.072.100 | 40,38 | 37,56 | 38,25 | 00:00:00 | | 2000-12-21 | 41,00 | 1.483.900 | 42,81 | 39,19 | 39,75 | 00:00:00 | | 2000-12-22 | 44,94 | 1.181.500 | 45,75 | 40,50 | 40,50 | 00:00:00 | | 2000-12-26 | 45,00 | 647.100 | 45,06 | 43,94 | 44,94 | 00:00:00 | | 2000-12-27 | 43,81 | 1.061.400 | 47,25 | 43,31 | 45,25 | 00:00:00 | | 2000-12-28 | 44,19 | 803.900 | 45,00 | 42,81 | 43,81 | 00:00:00 | | 2000-12-29 | 44,31 | 502.700 | 45,38 | 44,00 | 44,44 | 00:00:00 | | 2001-01-02 | 41,12 | 555.300 | 44,75 | 40,81 | 43,75 | 00:00:00 | | 2001-01-03 | 46,81 | 1.955.700 | 47,50 | 41,06 | 41,06 | 00:00:00 | | 2001-01-04 | 48,12 | 1.560.200 | 49,38 | 46,56 | 46,81 | 00:00:00 | | 2001-01-05 | 47,50 | 1.432.200 | 48,00 | 45,12 | 48,00 | 00:00:00 | | 2001-01-08 | 43,38 | 1.306.300 | 47,25 | 42,19 | 47,25 | 00:00:00 | | 2001-01-09 | 45,56 | 1.287.400 | 45,94 | 44,50 | 44,75 | 00:00:00 | | 2001-01-10 | 47,75 | 561.500 | 47,81 | 44,38 | 46,12 | 00:00:00 | | 2001-01-11 | 52,12 | 2.378.200 | 52,44 | 46,69 | 47,50 | 00:00:00 | | 2001-01-12 | 48,62 | 2.397.000 | 50,12 | 47,44 | 50,12 | 00:00:00 | | 2001-01-16 | 48,06 | 1.757.100 | 48,94 | 47,06 | 48,75 | 00:00:00 | | 2001-01-17 | 48,81 | 1.608.900 | 49,75 | 48,38 | 49,50 | 00:00:00 | | 2001-01-18 | 51,00 | 1.434.000 | 52,00 | 48,88 | 49,00 | 00:00:00 | | 2001-01-19 | 50,62 | 1.802.200 | 52,62 | 50,38 | 51,06 | 00:00:00 | | 2001-01-22 | 50,81 | 1.670.200 | 51,50 | 49,62 | 50,62 | 00:00:00 | | 2001-01-23 | 53,75 | 2.726.100 | 55,81 | 49,75 | 50,81 | 00:00:00 | | 2001-01-24 | 55,75 | 1.353.500 | 56,19 | 53,00 | 54,12 | 00:00:00 | | 2001-01-25 | 55,19 | 736.100 | 56,06 | 54,50 | 55,50 | 00:00:00 | | 2001-01-26 | 54,00 | 816.800 | 55,25 | 53,19 | 55,25 | 00:00:00 | | 2001-01-29 | 56,15 | 1.307.500 | 57,09 | 53,14 | 53,90 | 00:00:00 | | 2001-01-30 | 55,50 | 1.121.800 | 56,90 | 55,45 | 56,90 | 00:00:00 | | 2001-01-31 | 57,50 | 1.717.400 | 59,80 | 55,90 | 56,00 | 00:00:00 | | 2001-02-01 | 57,00 | 837.900 | 57,55 | 56,00 | 57,50 | 00:00:00 | | 2001-02-02 | 53,30 | 1.096.700 | 57,24 | 52,00 | 56,00 | 00:00:00 | | 2001-02-05 | 53,52 | 967.700 | 54,00 | 51,70 | 53,25 | 00:00:00 | | 2001-02-06 | 55,35 | 677.700 | 55,85 | 53,19 | 53,77 | 00:00:00 | | 2001-02-07 | 54,71 | 465.000 | 55,20 | 53,65 | 55,10 | 00:00:00 | | 2001-02-08 | 55,75 | 734.600 | 56,20 | 55,00 | 55,25 | 00:00:00 | | 2001-02-09 | 52,44 | 722.000 | 55,45 | 52,20 | 54,90 | 00:00:00 | | 2001-02-12 | 51,99 | 1.258.700 | 52,21 | 48,50 | 52,20 | 00:00:00 | | 2001-02-13 | 52,06 | 555.700 | 52,74 | 51,41 | 51,80 | 00:00:00 | | 2001-02-14 | 52,05 | 513.100 | 52,30 | 51,03 | 51,90 | 00:00:00 | | 2001-02-15 | 56,75 | 1.110.300 | 57,55 | 52,75 | 52,75 | 00:00:00 | | 2001-02-16 | 53,70 | 1.259.800 | 55,00 | 51,60 | 54,50 | 00:00:00 | | 2001-02-20 | 50,11 | 624.400 | 53,40 | 49,74 | 53,00 | 00:00:00 | | 2001-02-21 | 50,08 | 1.384.000 | 50,50 | 48,81 | 49,00 | 00:00:00 | | 2001-02-22 | 50,22 | 1.386.800 | 50,95 | 48,70 | 49,25 | 00:00:00 | | 2001-02-23 | 52,15 | 1.295.200 | 52,70 | 49,00 | 49,25 | 00:00:00 | | 2001-02-26 | 52,50 | 1.398.800 | 53,20 | 51,00 | 52,30 | 00:00:00 | | 2001-02-27 | 52,57 | 896.600 | 52,98 | 51,80 | 52,50 | 00:00:00 | | 2001-02-28 | 52,00 | 1.691.400 | 52,45 | 51,20 | 52,10 | 00:00:00 | | 2001-03-01 | 50,00 | 1.359.500 | 51,70 | 49,40 | 51,60 | 00:00:00 | | 2001-03-02 | 49,73 | 1.451.700 | 50,47 | 48,57 | 48,75 | 00:00:00 | | 2001-03-05 | 46,50 | 1.778.000 | 49,75 | 45,80 | 49,73 | 00:00:00 | | 2001-03-06 | 50,85 | 1.990.900 | 50,90 | 48,00 | 48,25 | 00:00:00 | | 2001-03-07 | 52,05 | 1.341.600 | 52,50 | 50,84 | 50,85 | 00:00:00 | | 2001-03-08 | 51,31 | 1.078.300 | 52,30 | 51,00 | 51,40 | 00:00:00 | | 2001-03-09 | 47,25 | 1.321.100 | 50,31 | 46,70 | 50,30 | 00:00:00 | | 2001-03-12 | 45,67 | 1.456.600 | 46,51 | 45,00 | 46,25 | 00:00:00 | | 2001-03-13 | 48,90 | 1.159.900 | 48,98 | 45,92 | 47,00 | 00:00:00 | | 2001-03-14 | 49,20 | 1.333.600 | 50,06 | 46,01 | 46,91 | 00:00:00 | | 2001-03-15 | 48,23 | 940.200 | 50,20 | 48,01 | 49,15 | 00:00:00 | | 2001-03-16 | 46,56 | 1.170.000 | 49,70 | 46,10 | 48,75 | 00:00:00 | | 2001-03-19 | 47,16 | 809.500 | 47,49 | 45,80 | 46,56 | 00:00:00 | | 2001-03-20 | 45,88 | 681.300 | 48,00 | 45,87 | 47,20 | 00:00:00 | | 2001-03-21 | 46,05 | 1.193.000 | 47,45 | 43,50 | 45,10 | 00:00:00 | | 2001-03-22 | 47,75 | 1.851.800 | 49,90 | 45,98 | 46,05 | 00:00:00 | | 2001-03-23 | 48,20 | 1.560.700 | 49,00 | 46,70 | 49,00 | 00:00:00 | | 2001-03-26 | 45,75 | 1.492.000 | 49,20 | 45,50 | 48,40 | 00:00:00 | | 2001-03-27 | 43,37 | 3.036.800 | 45,90 | 42,68 | 45,90 | 00:00:00 | | 2001-03-28 | 43,06 | 2.117.600 | 43,95 | 41,05 | 42,70 | 00:00:00 | | 2001-03-29 | 45,45 | 2.257.600 | 48,00 | 43,30 | 43,40 | 00:00:00 | | 2001-03-30 | 45,52 | 1.654.400 | 46,60 | 44,60 | 45,46 | 00:00:00 | | 2001-04-02 | 44,12 | 778.000 | 46,79 | 43,65 | 45,35 | 00:00:00 | | 2001-04-03 | 45,13 | 1.664.000 | 45,78 | 42,51 | 43,15 | 00:00:00 | | 2001-04-04 | 46,46 | 1.818.300 | 48,50 | 45,38 | 45,38 | 00:00:00 | | 2001-04-05 | 51,93 | 1.276.400 | 52,96 | 48,00 | 48,00 | 00:00:00 | | 2001-04-06 | 52,16 | 1.482.200 | 52,85 | 50,06 | 50,90 | 00:00:00 | | 2001-04-09 | 54,56 | 2.019.400 | 56,00 | 52,25 | 52,40 | 00:00:00 | | 2001-04-10 | 56,93 | 2.695.800 | 57,50 | 54,95 | 55,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
