|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 27,81 | 1.064.200 | 27,92 | 27,04 | 27,31 | 00:00:00 | | 2013-01-18 | 27,95 | 753.700 | 28,01 | 27,51 | 27,67 | 00:00:00 | | 2013-01-23 | 28,18 | 535.800 | 28,54 | 28,14 | 28,40 | 00:00:00 | | 2013-01-24 | 28,27 | 627.500 | 28,48 | 27,99 | 28,22 | 00:00:00 | | 2013-01-31 | 24,06 | 1.195.500 | 24,44 | 23,87 | 24,11 | 00:00:00 | | 2013-02-01 | 23,69 | 1.743.700 | 24,28 | 23,05 | 24,28 | 00:00:00 | | 2013-02-04 | 23,58 | 1.030.900 | 23,92 | 23,47 | 23,68 | 00:00:00 | | 2013-02-05 | 23,80 | 1.005.300 | 24,03 | 23,68 | 23,77 | 00:00:00 | | 2013-02-06 | 23,97 | 1.122.900 | 24,01 | 23,68 | 23,77 | 00:00:00 | | 2013-02-12 | 23,33 | 1.697.900 | 24,07 | 23,27 | 24,07 | 00:00:00 | | 2013-02-22 | 22,61 | 854.900 | 22,88 | 22,44 | 22,44 | 00:00:00 | | 2013-02-27 | 22,64 | 831.600 | 22,77 | 22,11 | 22,29 | 00:00:00 | | 2013-02-28 | 22,02 | 818.600 | 22,35 | 21,80 | 22,22 | 00:00:00 | | 2013-03-04 | 22,44 | 1.316.900 | 23,10 | 21,91 | 21,91 | 00:00:00 | | 2013-03-11 | 23,67 | 513.500 | 23,77 | 23,38 | 23,55 | 00:00:00 | | 2013-03-12 | 24,37 | 895.400 | 24,49 | 23,52 | 23,72 | 00:00:00 | | 2013-03-13 | 24,17 | 465.500 | 24,45 | 24,04 | 24,43 | 00:00:00 | | 2013-03-15 | 24,62 | 844.000 | 24,68 | 24,29 | 24,55 | 00:00:00 | | 2013-03-26 | 25,89 | 571.000 | 26,33 | 25,72 | 25,89 | 00:00:00 | | 2013-03-27 | 26,57 | 1.391.300 | 26,91 | 25,78 | 25,78 | 00:00:00 | | 2013-03-28 | 26,40 | 973.000 | 26,83 | 26,37 | 26,53 | 00:00:00 | | 2013-04-08 | 26,52 | 785.200 | 26,58 | 25,94 | 26,12 | 00:00:00 | | 2013-04-11 | 27,83 | 1.010.600 | 27,91 | 26,85 | 27,21 | 00:00:00 | | 2013-04-12 | 27,07 | 724.600 | 27,69 | 26,59 | 27,64 | 00:00:00 | | 2013-04-17 | 25,54 | 2.346.000 | 26,29 | 24,64 | 25,90 | 00:00:00 | | 2013-04-18 | 25,52 | 1.209.300 | 25,81 | 25,25 | 25,56 | 00:00:00 | | 2013-04-19 | 25,50 | 1.874.500 | 26,46 | 24,69 | 25,43 | 00:00:00 | | 2013-04-25 | 27,77 | 1.198.600 | 28,10 | 27,30 | 27,39 | 00:00:00 | | 2013-04-26 | 29,02 | 2.257.300 | 29,59 | 27,49 | 27,71 | 00:00:00 | | 2013-05-06 | 30,93 | 1.063.900 | 31,05 | 30,37 | 30,77 | 00:00:00 | | 2013-05-13 | 30,79 | 891.400 | 31,17 | 30,57 | 30,92 | 00:00:00 | | 2013-05-14 | 30,59 | 1.621.300 | 30,64 | 29,71 | 30,29 | 00:00:00 | | 2013-05-15 | 30,80 | 964.500 | 30,84 | 30,39 | 30,39 | 00:00:00 | | 2013-05-16 | 30,82 | 1.074.800 | 31,03 | 30,67 | 30,84 | 00:00:00 | | 2013-05-17 | 31,12 | 600.700 | 31,23 | 30,68 | 30,96 | 00:00:00 | | 2013-05-29 | 30,01 | 590.200 | 30,25 | 29,37 | 29,86 | 00:00:00 | | 2013-05-30 | 30,73 | 446.200 | 30,80 | 29,96 | 30,02 | 00:00:00 | | 2013-06-11 | 31,50 | 380.800 | 32,16 | 31,49 | 31,87 | 00:00:00 | | 2013-06-12 | 30,83 | 838.700 | 31,83 | 30,56 | 31,83 | 00:00:00 | | 2013-06-27 | 30,54 | 436.900 | 30,85 | 30,33 | 30,33 | 00:00:00 | | 2013-06-28 | 30,57 | 493.700 | 30,93 | 30,24 | 30,46 | 00:00:00 | | 2013-07-01 | 31,81 | 1.014.700 | 31,94 | 30,72 | 30,86 | 00:00:00 | | 2013-07-08 | 31,85 | 480.900 | 32,55 | 31,81 | 32,54 | 00:00:00 | | 2013-07-09 | 32,72 | 459.100 | 32,76 | 31,73 | 32,02 | 00:00:00 | | 2013-07-10 | 32,87 | 449.200 | 33,00 | 32,32 | 32,69 | 00:00:00 | | 2013-07-11 | 33,58 | 417.200 | 33,63 | 32,89 | 33,31 | 00:00:00 | | 2013-07-12 | 33,40 | 517.000 | 33,64 | 32,80 | 33,47 | 00:00:00 | | 2013-07-16 | 33,10 | 509.300 | 33,55 | 32,72 | 33,17 | 00:00:00 | | 2013-07-17 | 32,67 | 732.300 | 33,25 | 32,49 | 33,16 | 00:00:00 | | 2013-07-19 | 33,27 | 755.500 | 33,74 | 32,97 | 33,46 | 00:00:00 | | 2013-07-23 | 36,43 | 5.249.200 | 38,74 | 36,25 | 37,12 | 00:00:00 | | 2013-07-24 | 36,50 | 1.601.200 | 37,48 | 36,08 | 36,60 | 00:00:00 | | 2013-08-05 | 38,62 | 705.800 | 38,75 | 38,22 | 38,33 | 00:00:00 | | 2013-08-06 | 38,73 | 589.100 | 38,87 | 38,23 | 38,49 | 00:00:00 | | 2013-08-07 | 38,87 | 948.200 | 39,07 | 38,33 | 38,56 | 00:00:00 | | 2013-08-08 | 39,23 | 835.500 | 39,29 | 38,71 | 38,94 | 00:00:00 | | 2013-08-09 | 40,76 | 2.390.200 | 41,19 | 39,05 | 39,15 | 00:00:00 | | 2013-08-15 | 39,76 | 987.000 | 40,34 | 39,25 | 40,18 | 00:00:00 | | 2013-08-16 | 39,86 | 735.300 | 40,63 | 39,61 | 39,71 | 00:00:00 | | 2013-08-20 | 40,15 | 793.200 | 40,73 | 39,71 | 39,85 | 00:00:00 | | 2013-08-21 | 39,20 | 1.284.500 | 40,10 | 38,70 | 40,03 | 00:00:00 | | 2013-08-22 | 36,87 | 1.991.500 | 39,05 | 36,51 | 39,05 | 00:00:00 | | 2013-08-27 | 35,34 | 1.153.000 | 37,11 | 35,30 | 36,98 | 00:00:00 | | 2013-08-28 | 34,80 | 1.789.300 | 35,54 | 34,74 | 35,13 | 00:00:00 | | 2013-08-30 | 34,16 | 1.228.500 | 35,43 | 34,14 | 34,96 | 00:00:00 | | 2013-09-03 | 33,86 | 1.911.000 | 34,89 | 33,85 | 34,58 | 00:00:00 | | 2013-09-04 | 33,90 | 1.632.900 | 34,21 | 33,85 | 33,85 | 00:00:00 | | 2013-09-05 | 33,81 | 997.700 | 34,33 | 33,74 | 33,84 | 00:00:00 | | 2013-09-09 | 33,95 | 1.058.400 | 34,28 | 33,45 | 33,55 | 00:00:00 | | 2013-09-19 | 33,42 | 483.500 | 33,75 | 33,34 | 33,65 | 00:00:00 | | 2013-09-20 | 33,01 | 925.300 | 33,65 | 32,97 | 33,46 | 00:00:00 | | 2013-09-23 | 33,06 | 869.000 | 33,31 | 32,90 | 33,16 | 00:00:00 | | 2013-09-24 | 33,20 | 712.600 | 33,61 | 32,80 | 33,06 | 00:00:00 | | 2013-09-25 | 33,63 | 921.400 | 33,89 | 33,15 | 33,22 | 00:00:00 | | 2013-09-26 | 33,86 | 684.300 | 33,98 | 33,60 | 33,73 | 00:00:00 | | 2013-09-27 | 33,24 | 413.100 | 33,70 | 33,17 | 33,65 | 00:00:00 | | 2013-09-30 | 33,00 | 591.600 | 33,23 | 32,70 | 32,91 | 00:00:00 | | 2013-10-07 | 33,93 | 851.200 | 34,27 | 33,87 | 34,09 | 00:00:00 | | 2013-10-08 | 33,58 | 776.700 | 34,10 | 33,49 | 33,99 | 00:00:00 | | 2013-10-09 | 33,46 | 1.322.900 | 33,90 | 33,06 | 33,90 | 00:00:00 | | 2013-10-14 | 35,19 | 735.100 | 35,20 | 34,53 | 34,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
