|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 23,76 | 1.468.700 | 23,88 | 23,32 | 23,82 | 00:00:00 | | 2012-09-21 | 23,44 | 1.884.100 | 24,00 | 23,28 | 23,94 | 00:00:00 | | 2012-09-24 | 22,76 | 1.744.400 | 23,44 | 22,74 | 23,44 | 00:00:00 | | 2012-09-25 | 22,35 | 3.155.700 | 23,07 | 22,27 | 22,66 | 00:00:00 | | 2012-09-26 | 22,19 | 2.336.000 | 22,42 | 21,88 | 22,35 | 00:00:00 | | 2012-09-27 | 22,87 | 1.843.600 | 23,09 | 22,22 | 22,40 | 00:00:00 | | 2012-09-28 | 22,25 | 21.940.400 | 23,01 | 21,66 | 22,84 | 00:00:00 | | 2012-10-01 | 21,66 | 3.981.600 | 22,44 | 21,63 | 22,44 | 00:00:00 | | 2012-10-02 | 21,80 | 2.554.100 | 22,16 | 21,39 | 21,80 | 00:00:00 | | 2012-10-03 | 21,13 | 2.907.500 | 22,24 | 20,97 | 22,00 | 00:00:00 | | 2012-10-04 | 21,23 | 3.141.800 | 21,23 | 20,63 | 21,22 | 00:00:00 | | 2012-10-05 | 21,55 | 3.638.100 | 22,30 | 21,31 | 21,37 | 00:00:00 | | 2012-10-08 | 22,10 | 1.830.000 | 22,28 | 21,31 | 21,51 | 00:00:00 | | 2012-10-09 | 21,07 | 2.188.800 | 22,08 | 20,83 | 21,94 | 00:00:00 | | 2012-10-10 | 20,73 | 1.524.600 | 21,11 | 20,66 | 21,11 | 00:00:00 | | 2012-10-11 | 20,79 | 1.283.000 | 21,21 | 20,75 | 20,91 | 00:00:00 | | 2012-10-12 | 20,88 | 1.248.600 | 21,20 | 20,57 | 20,92 | 00:00:00 | | 2012-10-15 | 21,08 | 858.000 | 21,20 | 20,70 | 21,01 | 00:00:00 | | 2012-10-16 | 21,50 | 1.317.800 | 21,66 | 20,89 | 21,16 | 00:00:00 | | 2012-10-17 | 21,59 | 1.325.200 | 21,78 | 21,03 | 21,48 | 00:00:00 | | 2012-10-18 | 21,92 | 1.536.100 | 22,01 | 21,21 | 21,60 | 00:00:00 | | 2012-10-19 | 21,68 | 1.265.800 | 22,09 | 21,38 | 21,90 | 00:00:00 | | 2012-10-22 | 21,65 | 1.971.000 | 21,79 | 21,34 | 21,65 | 00:00:00 | | 2012-10-23 | 22,52 | 4.105.700 | 22,96 | 21,52 | 21,52 | 00:00:00 | | 2012-10-24 | 21,33 | 3.462.200 | 22,83 | 20,93 | 22,77 | 00:00:00 | | 2012-10-25 | 21,73 | 2.223.600 | 22,16 | 21,44 | 21,46 | 00:00:00 | | 2012-10-26 | 21,38 | 1.585.500 | 21,86 | 21,16 | 21,83 | 00:00:00 | | 2012-10-31 | 21,26 | 1.324.700 | 21,60 | 21,13 | 21,60 | 00:00:00 | | 2012-11-01 | 22,06 | 1.386.400 | 22,12 | 21,07 | 21,46 | 00:00:00 | | 2012-11-02 | 21,40 | 1.453.100 | 22,43 | 21,25 | 22,18 | 00:00:00 | | 2012-11-05 | 21,47 | 930.400 | 21,79 | 21,25 | 21,36 | 00:00:00 | | 2012-11-06 | 21,78 | 1.097.800 | 21,87 | 21,38 | 21,62 | 00:00:00 | | 2012-11-07 | 21,43 | 1.468.000 | 21,71 | 21,24 | 21,52 | 00:00:00 | | 2012-11-08 | 21,52 | 1.143.700 | 21,72 | 21,22 | 21,41 | 00:00:00 | | 2012-11-09 | 21,72 | 1.455.800 | 21,90 | 21,40 | 21,40 | 00:00:00 | | 2012-11-12 | 21,45 | 956.500 | 22,00 | 21,35 | 21,80 | 00:00:00 | | 2012-11-13 | 21,84 | 1.904.900 | 21,99 | 21,10 | 21,38 | 00:00:00 | | 2012-11-14 | 22,12 | 2.529.200 | 23,00 | 21,83 | 21,83 | 00:00:00 | | 2012-11-15 | 23,32 | 3.044.900 | 23,60 | 22,03 | 22,08 | 00:00:00 | | 2012-11-16 | 23,10 | 2.785.100 | 23,38 | 22,71 | 23,20 | 00:00:00 | | 2012-11-19 | 24,04 | 2.456.100 | 24,70 | 22,99 | 23,11 | 00:00:00 | | 2012-11-20 | 23,99 | 1.371.500 | 24,11 | 23,72 | 23,99 | 00:00:00 | | 2012-11-21 | 24,22 | 1.014.800 | 24,34 | 23,88 | 24,03 | 00:00:00 | | 2012-11-23 | 25,61 | 850.200 | 25,70 | 24,37 | 24,37 | 00:00:00 | | 2012-11-26 | 24,85 | 3.213.500 | 25,96 | 24,67 | 25,49 | 00:00:00 | | 2012-11-27 | 24,50 | 1.658.300 | 25,00 | 24,47 | 24,84 | 00:00:00 | | 2012-11-28 | 24,09 | 2.487.800 | 24,34 | 23,54 | 24,01 | 00:00:00 | | 2012-11-29 | 24,47 | 2.459.800 | 24,72 | 23,81 | 24,22 | 00:00:00 | | 2012-11-30 | 24,33 | 1.655.300 | 24,63 | 24,15 | 24,52 | 00:00:00 | | 2012-12-03 | 24,10 | 1.336.000 | 24,62 | 24,00 | 24,55 | 00:00:00 | | 2012-12-04 | 24,36 | 1.216.300 | 24,57 | 24,04 | 24,13 | 00:00:00 | | 2012-12-05 | 24,27 | 1.695.300 | 24,66 | 24,20 | 24,37 | 00:00:00 | | 2012-12-06 | 25,03 | 1.161.300 | 25,11 | 24,22 | 24,30 | 00:00:00 | | 2012-12-07 | 24,96 | 712.900 | 25,29 | 24,65 | 25,06 | 00:00:00 | | 2012-12-10 | 25,55 | 797.500 | 25,59 | 24,96 | 25,00 | 00:00:00 | | 2012-12-11 | 25,45 | 845.700 | 25,99 | 25,28 | 25,66 | 00:00:00 | | 2012-12-12 | 25,08 | 1.012.000 | 25,67 | 24,97 | 25,46 | 00:00:00 | | 2012-12-13 | 23,49 | 2.992.300 | 23,88 | 23,13 | 23,17 | 00:00:00 | | 2012-12-14 | 23,18 | 1.101.400 | 23,75 | 23,05 | 23,34 | 00:00:00 | | 2012-12-17 | 23,22 | 953.500 | 23,69 | 23,01 | 23,15 | 00:00:00 | | 2012-12-18 | 23,84 | 1.364.400 | 23,97 | 23,20 | 23,32 | 00:00:00 | | 2012-12-19 | 23,90 | 947.600 | 24,37 | 23,85 | 23,96 | 00:00:00 | | 2012-12-20 | 23,88 | 644.800 | 24,09 | 23,76 | 24,05 | 00:00:00 | | 2012-12-21 | 23,52 | 1.911.100 | 23,58 | 22,73 | 23,52 | 00:00:00 | | 2012-12-24 | 23,48 | 404.700 | 23,67 | 23,36 | 23,46 | 00:00:00 | | 2012-12-26 | 23,37 | 639.000 | 24,22 | 23,35 | 23,65 | 00:00:00 | | 2012-12-27 | 23,33 | 772.700 | 23,47 | 22,72 | 23,45 | 00:00:00 | | 2012-12-28 | 23,01 | 689.300 | 23,30 | 22,75 | 23,28 | 00:00:00 | | 2012-12-31 | 23,19 | 806.200 | 23,40 | 22,85 | 23,00 | 00:00:00 | | 2013-01-02 | 24,16 | 1.722.700 | 24,74 | 23,68 | 23,75 | 00:00:00 | | 2013-01-03 | 25,97 | 2.640.200 | 26,28 | 24,36 | 24,36 | 00:00:00 | | 2013-01-04 | 26,08 | 1.725.800 | 27,16 | 26,00 | 26,09 | 00:00:00 | | 2013-01-07 | 26,00 | 1.362.300 | 26,39 | 25,77 | 26,07 | 00:00:00 | | 2013-01-08 | 25,45 | 1.237.200 | 26,02 | 25,43 | 26,00 | 00:00:00 | | 2013-01-09 | 25,49 | 949.800 | 25,73 | 25,31 | 25,61 | 00:00:00 | | 2013-01-10 | 25,52 | 780.000 | 25,83 | 25,37 | 25,70 | 00:00:00 | | 2013-01-11 | 25,96 | 853.200 | 26,02 | 25,45 | 25,59 | 00:00:00 | | 2013-01-14 | 26,85 | 2.572.500 | 27,35 | 25,30 | 26,03 | 00:00:00 | | 2013-01-15 | 27,19 | 1.373.500 | 27,66 | 26,48 | 26,86 | 00:00:00 | | 2013-01-16 | 27,12 | 732.100 | 27,28 | 26,89 | 27,17 | 00:00:00 | | 2013-01-17 | 27,81 | 1.064.200 | 27,92 | 27,04 | 27,31 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
