|
 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 | | 2014-04-21 | 46,77 | 1.667.200 | 46,97 | 45,52 | 45,84 | 00:00:00 | | 2014-04-22 | 41,52 | 6.033.100 | 44,25 | 40,83 | 44,25 | 00:00:00 | | 2014-04-25 | 41,61 | 787.900 | 42,19 | 41,51 | 42,15 | 00:00:00 | | 2014-04-29 | 42,68 | 991.800 | 42,90 | 42,16 | 42,55 | 00:00:00 | | 2014-04-30 | 43,00 | 941.900 | 43,32 | 42,44 | 42,61 | 00:00:00 | | 2014-05-01 | 42,60 | 685.500 | 43,00 | 42,31 | 42,98 | 00:00:00 | | 2014-05-02 | 43,12 | 895.700 | 43,40 | 42,60 | 42,77 | 00:00:00 | | 2014-05-06 | 42,06 | 1.092.900 | 42,64 | 41,61 | 42,11 | 00:00:00 | | 2014-05-07 | 42,80 | 1.229.300 | 42,84 | 42,16 | 42,36 | 00:00:00 | | 2014-05-08 | 43,44 | 920.200 | 43,92 | 42,59 | 42,88 | 00:00:00 | | 2014-05-09 | 43,42 | 521.500 | 43,75 | 42,95 | 43,53 | 00:00:00 | | 2014-05-20 | 42,60 | 840.800 | 43,70 | 42,37 | 43,35 | 00:00:00 | | 2014-05-21 | 43,02 | 476.600 | 43,23 | 42,63 | 42,76 | 00:00:00 | | 2014-05-22 | 43,24 | 815.900 | 43,54 | 43,00 | 43,03 | 00:00:00 | | 2014-05-27 | 43,32 | 649.600 | 44,00 | 43,19 | 43,73 | 00:00:00 | | 2014-05-28 | 43,17 | 555.100 | 43,53 | 42,89 | 43,08 | 00:00:00 | | 2014-05-29 | 43,37 | 393.200 | 43,40 | 43,01 | 43,31 | 00:00:00 | | 2014-05-30 | 43,59 | 540.200 | 43,84 | 43,22 | 43,25 | 00:00:00 | | 2014-06-05 | 45,42 | 413.300 | 45,73 | 44,84 | 45,18 | 00:00:00 | | 2014-06-06 | 45,19 | 637.900 | 45,96 | 45,14 | 45,44 | 00:00:00 | | 2014-06-10 | 45,40 | 446.000 | 45,49 | 44,71 | 45,25 | 00:00:00 | | 2014-06-11 | 45,01 | 449.800 | 45,24 | 44,72 | 45,20 | 00:00:00 | | 2014-06-12 | 44,48 | 501.100 | 45,06 | 44,04 | 44,90 | 00:00:00 | | 2014-06-13 | 44,64 | 618.600 | 45,08 | 44,50 | 44,50 | 00:00:00 | | 2014-06-16 | 45,27 | 580.500 | 45,54 | 44,55 | 44,66 | 00:00:00 | | 2014-06-17 | 45,76 | 678.100 | 46,19 | 45,19 | 45,24 | 00:00:00 | | 2014-06-18 | 45,47 | 417.100 | 45,99 | 45,16 | 45,89 | 00:00:00 | | 2014-06-19 | 45,39 | 376.800 | 45,69 | 45,15 | 45,56 | 00:00:00 | | 2014-06-20 | 45,70 | 397.000 | 46,13 | 45,50 | 45,61 | 00:00:00 | | 2014-06-24 | 46,39 | 636.600 | 46,89 | 46,17 | 46,24 | 00:00:00 | | 2014-06-25 | 46,55 | 518.400 | 46,68 | 45,84 | 46,36 | 00:00:00 | | 2014-06-26 | 46,99 | 1.161.800 | 47,19 | 46,00 | 46,57 | 00:00:00 | | 2014-06-27 | 47,76 | 966.200 | 47,77 | 46,56 | 46,79 | 00:00:00 | | 2014-06-30 | 48,16 | 823.800 | 48,22 | 47,33 | 47,67 | 00:00:00 | | 2014-07-01 | 48,73 | 998.200 | 48,94 | 48,12 | 48,12 | 00:00:00 | | 2014-07-02 | 48,92 | 611.800 | 49,15 | 48,60 | 48,64 | 00:00:00 | | 2014-07-08 | 49,02 | 722.500 | 49,50 | 48,79 | 49,37 | 00:00:00 | | 2014-07-09 | 48,57 | 935.800 | 49,39 | 48,28 | 49,12 | 00:00:00 | | 2014-07-10 | 49,00 | 754.500 | 49,50 | 47,76 | 47,88 | 00:00:00 | | 2014-07-11 | 48,88 | 400.700 | 49,20 | 48,63 | 49,05 | 00:00:00 | | 2014-07-15 | 46,02 | 1.735.500 | 48,24 | 45,76 | 48,20 | 00:00:00 | | 2014-07-16 | 46,28 | 914.100 | 46,41 | 45,40 | 45,96 | 00:00:00 | | 2014-07-21 | 46,94 | 1.076.200 | 47,51 | 46,78 | 47,00 | 00:00:00 | | 2014-07-24 | 48,10 | 815.400 | 48,11 | 47,44 | 47,63 | 00:00:00 | | 2014-07-25 | 47,78 | 504.000 | 48,14 | 47,56 | 47,97 | 00:00:00 | | 2014-07-28 | 47,70 | 657.400 | 47,86 | 47,11 | 47,80 | 00:00:00 | | 2014-08-13 | 50,78 | 677.900 | 51,25 | 50,21 | 50,36 | 00:00:00 | | 2014-08-14 | 51,17 | 794.700 | 51,77 | 50,91 | 50,91 | 00:00:00 | | 2014-08-22 | 50,36 | 583.700 | 50,50 | 49,84 | 50,50 | 00:00:00 | | 2014-09-04 | 49,29 | 643.200 | 49,66 | 49,02 | 49,42 | 00:00:00 | | 2014-09-05 | 49,28 | 700.400 | 49,62 | 48,98 | 49,41 | 00:00:00 | | 2014-09-09 | 49,42 | 1.009.100 | 49,59 | 48,87 | 49,00 | 00:00:00 | | 2014-09-19 | 46,48 | 1.235.800 | 47,68 | 45,57 | 47,65 | 00:00:00 | | 2014-09-29 | 42,43 | 996.300 | 42,68 | 41,74 | 42,02 | 00:00:00 | | 2014-10-13 | 37,99 | 850.600 | 39,21 | 37,90 | 39,00 | 00:00:00 | | 2014-10-14 | 39,02 | 2.811.400 | 40,03 | 38,04 | 38,32 | 00:00:00 | | 2014-10-15 | 39,82 | 1.221.900 | 40,07 | 38,06 | 38,39 | 00:00:00 | | 2014-10-23 | 41,23 | 915.900 | 41,51 | 40,50 | 40,87 | 00:00:00 | | 2014-10-24 | 40,60 | 723.600 | 41,56 | 40,30 | 41,44 | 00:00:00 | | 2014-10-28 | 41,45 | 675.200 | 41,50 | 40,71 | 40,82 | 00:00:00 | | 2014-10-29 | 41,48 | 649.100 | 42,08 | 40,91 | 41,46 | 00:00:00 | | 2014-10-30 | 41,73 | 1.115.600 | 42,62 | 41,32 | 41,59 | 00:00:00 | | 2014-10-31 | 43,16 | 1.076.900 | 43,19 | 41,89 | 42,40 | 00:00:00 | | 2014-11-03 | 43,40 | 1.103.900 | 44,43 | 43,20 | 43,34 | 00:00:00 | | 2014-11-17 | 43,02 | 593.700 | 43,43 | 42,81 | 42,89 | 00:00:00 | | 2014-11-18 | 43,33 | 470.600 | 43,50 | 43,07 | 43,07 | 00:00:00 | | 2014-11-19 | 41,77 | 691.800 | 43,28 | 41,60 | 43,26 | 00:00:00 | | 2014-11-20 | 42,44 | 667.700 | 42,50 | 41,21 | 41,47 | 00:00:00 | | 2014-11-21 | 42,09 | 903.600 | 43,10 | 42,00 | 42,94 | 00:00:00 | | 2014-11-24 | 42,58 | 885.400 | 42,86 | 42,05 | 42,29 | 00:00:00 | | 2014-11-25 | 43,03 | 587.000 | 43,28 | 42,26 | 42,26 | 00:00:00 | | 2014-11-26 | 43,06 | 520.600 | 43,33 | 42,62 | 43,00 | 00:00:00 | | 2014-11-28 | 42,86 | 281.300 | 43,24 | 42,38 | 43,08 | 00:00:00 | | 2014-12-08 | 42,07 | 384.800 | 42,68 | 41,94 | 42,50 | 00:00:00 | | 2014-12-16 | 38,28 | 775.800 | 39,27 | 38,25 | 38,98 | 00:00:00 | | 2014-12-17 | 39,58 | 498.300 | 39,70 | 38,25 | 38,45 | 00:00:00 | | 2014-12-18 | 40,26 | 864.400 | 40,42 | 39,44 | 40,28 | 00:00:00 | | 2014-12-19 | 41,47 | 1.579.400 | 41,56 | 40,29 | 40,42 | 00:00:00 | | 2014-12-22 | 41,61 | 440.000 | 41,95 | 41,40 | 41,56 | 00:00:00 | | 2014-12-23 | 41,80 | 283.500 | 42,40 | 41,74 | 42,03 | 00:00:00 | | 2014-12-24 | 42,04 | 193.500 | 42,31 | 41,54 | 41,93 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
