|
 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 | | 2014-12-24 | 42,04 | 193.500 | 42,31 | 41,54 | 41,93 | 00:00:00 | | 2014-12-26 | 42,29 | 167.300 | 42,76 | 42,23 | 42,34 | 00:00:00 | | 2014-12-29 | 42,21 | 387.700 | 42,72 | 42,10 | 42,48 | 00:00:00 | | 2015-01-02 | 40,81 | 584.100 | 41,67 | 40,27 | 41,65 | 00:00:00 | | 2015-01-05 | 40,67 | 582.600 | 40,93 | 40,42 | 40,55 | 00:00:00 | | 2015-01-06 | 39,79 | 677.900 | 40,94 | 39,32 | 40,94 | 00:00:00 | | 2015-01-07 | 39,43 | 598.800 | 40,11 | 39,14 | 40,03 | 00:00:00 | | 2015-01-12 | 40,70 | 500.300 | 40,87 | 39,89 | 40,71 | 00:00:00 | | 2015-01-13 | 40,78 | 483.000 | 42,02 | 40,43 | 40,97 | 00:00:00 | | 2015-01-14 | 39,27 | 767.500 | 40,04 | 39,01 | 39,99 | 00:00:00 | | 2015-01-15 | 37,92 | 1.033.300 | 39,67 | 37,91 | 39,40 | 00:00:00 | | 2015-01-16 | 39,00 | 951.400 | 39,16 | 37,85 | 37,95 | 00:00:00 | | 2015-01-21 | 38,45 | 1.029.700 | 38,57 | 37,60 | 37,98 | 00:00:00 | | 2015-01-26 | 40,02 | 2.244.000 | 40,58 | 38,10 | 38,52 | 00:00:00 | | 2015-01-29 | 40,19 | 1.812.700 | 40,49 | 39,22 | 39,72 | 00:00:00 | | 2015-01-30 | 39,91 | 1.023.400 | 40,56 | 39,59 | 39,79 | 00:00:00 | | 2015-02-03 | 42,37 | 1.674.800 | 42,64 | 41,03 | 41,20 | 00:00:00 | | 2015-02-04 | 41,45 | 1.186.800 | 42,57 | 41,38 | 42,07 | 00:00:00 | | 2015-02-05 | 41,94 | 840.100 | 42,12 | 41,39 | 41,72 | 00:00:00 | | 2015-02-06 | 42,23 | 820.900 | 42,46 | 41,85 | 41,90 | 00:00:00 | | 2015-02-09 | 43,07 | 845.500 | 43,50 | 42,09 | 42,14 | 00:00:00 | | 2015-02-10 | 43,07 | 849.200 | 43,42 | 42,64 | 43,26 | 00:00:00 | | 2015-02-11 | 43,40 | 727.100 | 43,59 | 42,75 | 43,05 | 00:00:00 | | 2015-02-12 | 44,27 | 838.500 | 44,46 | 43,46 | 43,47 | 00:00:00 | | 2015-02-13 | 44,70 | 635.200 | 44,93 | 44,14 | 44,39 | 00:00:00 | | 2015-02-17 | 44,65 | 801.400 | 45,26 | 44,32 | 44,62 | 00:00:00 | | 2015-02-18 | 44,56 | 1.285.700 | 45,12 | 44,05 | 44,60 | 00:00:00 | | 2015-02-19 | 44,57 | 384.100 | 44,97 | 43,99 | 44,38 | 00:00:00 | | 2015-02-20 | 44,95 | 416.000 | 45,00 | 44,07 | 44,62 | 00:00:00 | | 2015-02-23 | 43,86 | 949.200 | 44,97 | 43,67 | 44,89 | 00:00:00 | | 2015-02-26 | 42,23 | 530.000 | 42,98 | 42,19 | 42,77 | 00:00:00 | | 2015-02-27 | 42,66 | 467.800 | 42,92 | 42,00 | 42,27 | 00:00:00 | | 2015-03-03 | 41,21 | 641.300 | 41,88 | 41,00 | 41,16 | 00:00:00 | | 2015-03-04 | 40,66 | 673.400 | 41,26 | 40,27 | 41,15 | 00:00:00 | | 2015-03-05 | 40,58 | 396.100 | 40,99 | 40,28 | 40,79 | 00:00:00 | | 2015-03-06 | 39,91 | 493.200 | 40,69 | 39,75 | 40,40 | 00:00:00 | | 2015-03-16 | 39,06 | 759.200 | 39,06 | 37,73 | 38,04 | 00:00:00 | | 2015-03-17 | 38,95 | 912.900 | 39,38 | 38,45 | 38,90 | 00:00:00 | | 2015-03-18 | 40,08 | 1.199.900 | 40,38 | 38,62 | 38,93 | 00:00:00 | | 2015-03-23 | 41,54 | 641.000 | 41,74 | 40,90 | 41,06 | 00:00:00 | | 2015-03-24 | 40,79 | 769.900 | 41,63 | 40,31 | 41,42 | 00:00:00 | | 2015-03-25 | 43,27 | 4.364.600 | 45,37 | 42,60 | 43,75 | 00:00:00 | | 2015-03-26 | 43,21 | 1.225.600 | 43,35 | 42,07 | 42,63 | 00:00:00 | | 2015-03-27 | 43,30 | 1.107.100 | 43,46 | 42,89 | 43,19 | 00:00:00 | | 2015-04-02 | 42,92 | 861.400 | 43,45 | 42,16 | 42,34 | 00:00:00 | | 2015-04-06 | 43,61 | 1.114.900 | 43,94 | 42,75 | 42,92 | 00:00:00 | | 2015-04-08 | 42,88 | 627.000 | 43,20 | 42,46 | 42,97 | 00:00:00 | | 2015-04-09 | 42,86 | 467.800 | 43,18 | 42,28 | 42,78 | 00:00:00 | | 2015-04-13 | 43,22 | 263.000 | 43,50 | 42,98 | 43,32 | 00:00:00 | | 2015-04-16 | 43,37 | 483.500 | 44,06 | 43,29 | 43,96 | 00:00:00 | | 2015-04-17 | 43,11 | 522.700 | 43,27 | 42,45 | 43,16 | 00:00:00 | | 2015-04-20 | 42,99 | 672.900 | 43,78 | 42,91 | 43,24 | 00:00:00 | | 2015-04-21 | 43,07 | 935.900 | 43,36 | 42,66 | 42,98 | 00:00:00 | | 2015-04-22 | 44,24 | 960.400 | 44,37 | 42,96 | 43,29 | 00:00:00 | | 2015-04-23 | 44,48 | 618.500 | 44,68 | 44,05 | 44,10 | 00:00:00 | | 2015-04-24 | 43,22 | 736.400 | 44,61 | 43,20 | 44,44 | 00:00:00 | | 2015-04-27 | 43,72 | 865.100 | 43,84 | 42,98 | 43,23 | 00:00:00 | | 2015-04-28 | 43,89 | 1.499.100 | 44,00 | 41,46 | 43,92 | 00:00:00 | | 2015-04-29 | 44,85 | 1.305.800 | 45,41 | 43,84 | 44,32 | 00:00:00 | | 2015-04-30 | 44,39 | 1.012.800 | 44,92 | 44,15 | 44,71 | 00:00:00 | | 2015-05-01 | 44,59 | 668.700 | 44,82 | 44,09 | 44,74 | 00:00:00 | | 2015-05-04 | 43,97 | 548.500 | 44,77 | 43,95 | 44,69 | 00:00:00 | | 2015-05-05 | 43,53 | 690.200 | 44,08 | 43,25 | 43,84 | 00:00:00 | | 2015-05-06 | 43,41 | 476.300 | 43,62 | 43,05 | 43,62 | 00:00:00 | | 2015-05-11 | 43,70 | 496.100 | 44,00 | 42,81 | 43,18 | 00:00:00 | | 2015-05-18 | 45,15 | 556.600 | 45,26 | 44,50 | 44,97 | 00:00:00 | | 2015-05-19 | 44,72 | 351.600 | 45,38 | 44,49 | 45,20 | 00:00:00 | | 2015-05-20 | 44,94 | 344.700 | 44,97 | 44,56 | 44,72 | 00:00:00 | | 2015-05-21 | 45,60 | 578.200 | 45,66 | 44,72 | 44,93 | 00:00:00 | | 2015-05-22 | 45,85 | 615.600 | 45,93 | 45,33 | 45,53 | 00:00:00 | | 2015-05-26 | 45,69 | 644.400 | 46,18 | 45,32 | 45,89 | 00:00:00 | | 2015-05-29 | 45,98 | 588.400 | 46,19 | 45,47 | 46,13 | 00:00:00 | | 2015-06-02 | 45,54 | 379.100 | 45,73 | 45,08 | 45,47 | 00:00:00 | | 2015-06-03 | 45,66 | 469.700 | 46,16 | 45,41 | 45,68 | 00:00:00 | | 2015-06-04 | 44,76 | 692.300 | 45,87 | 44,59 | 45,60 | 00:00:00 | | 2015-06-05 | 45,00 | 876.600 | 45,23 | 44,20 | 44,61 | 00:00:00 | | 2015-06-08 | 44,69 | 297.700 | 45,19 | 44,51 | 45,00 | 00:00:00 | | 2015-06-11 | 45,62 | 609.500 | 45,80 | 44,71 | 44,71 | 00:00:00 | | 2015-06-12 | 45,38 | 324.500 | 45,73 | 44,96 | 45,34 | 00:00:00 | | 2015-06-16 | 45,36 | 340.100 | 45,50 | 44,56 | 44,89 | 00:00:00 | | 2015-06-17 | 45,19 | 885.200 | 45,87 | 44,73 | 44,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
