|
 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 | | 2015-06-17 | 45,19 | 885.200 | 45,87 | 44,73 | 44,73 | 00:00:00 | | 2015-06-22 | 45,13 | 454.300 | 45,61 | 44,92 | 45,35 | 00:00:00 | | 2015-06-23 | 45,39 | 521.400 | 45,40 | 45,11 | 45,21 | 00:00:00 | | 2015-06-24 | 45,41 | 396.900 | 45,89 | 45,06 | 45,29 | 00:00:00 | | 2015-06-25 | 44,70 | 540.200 | 45,43 | 44,43 | 45,18 | 00:00:00 | | 2015-06-26 | 44,80 | 685.500 | 44,85 | 44,31 | 44,75 | 00:00:00 | | 2015-06-29 | 44,25 | 582.300 | 44,75 | 44,16 | 44,39 | 00:00:00 | | 2015-07-02 | 44,60 | 377.500 | 44,95 | 44,35 | 44,87 | 00:00:00 | | 2015-07-20 | 47,32 | 1.368.500 | 47,69 | 45,76 | 45,92 | 00:00:00 | | 2015-07-27 | 33,54 | 1.832.800 | 33,63 | 32,80 | 33,31 | 00:00:00 | | 2015-07-28 | 33,91 | 1.301.000 | 34,01 | 33,07 | 33,58 | 00:00:00 | | 2015-07-29 | 34,48 | 1.500.800 | 34,64 | 33,78 | 33,84 | 00:00:00 | | 2015-07-30 | 34,11 | 1.212.100 | 34,56 | 33,65 | 34,47 | 00:00:00 | | 2015-07-31 | 33,99 | 1.149.500 | 34,37 | 33,78 | 34,25 | 00:00:00 | | 2015-08-03 | 33,58 | 1.109.500 | 34,31 | 33,40 | 33,96 | 00:00:00 | | 2015-08-04 | 32,53 | 891.600 | 33,57 | 32,41 | 33,29 | 00:00:00 | | 2015-08-05 | 33,37 | 924.000 | 33,95 | 33,15 | 33,42 | 00:00:00 | | 2015-08-13 | 32,13 | 686.900 | 32,69 | 32,11 | 32,68 | 00:00:00 | | 2015-08-14 | 32,48 | 388.200 | 32,53 | 31,98 | 32,07 | 00:00:00 | | 2015-08-20 | 30,24 | 736.200 | 31,20 | 30,24 | 30,79 | 00:00:00 | | 2015-08-21 | 29,16 | 1.000.900 | 30,58 | 29,11 | 29,86 | 00:00:00 | | 2015-08-24 | 28,93 | 1.567.100 | 30,09 | 27,22 | 27,51 | 00:00:00 | | 2015-09-09 | 28,92 | 813.300 | 29,65 | 28,83 | 29,22 | 00:00:00 | | 2015-09-10 | 28,90 | 798.100 | 29,46 | 28,72 | 28,83 | 00:00:00 | | 2015-09-11 | 29,22 | 892.100 | 29,22 | 28,48 | 28,73 | 00:00:00 | | 2015-09-15 | 29,38 | 529.700 | 29,45 | 29,02 | 29,07 | 00:00:00 | | 2015-09-16 | 30,12 | 717.600 | 30,20 | 29,34 | 29,45 | 00:00:00 | | 2015-09-17 | 30,20 | 678.600 | 30,56 | 29,89 | 30,13 | 00:00:00 | | 2015-09-18 | 29,03 | 754.300 | 29,86 | 28,90 | 29,80 | 00:00:00 | | 2015-10-01 | 29,21 | 753.700 | 29,54 | 28,65 | 28,99 | 00:00:00 | | 2015-10-02 | 29,96 | 614.500 | 29,96 | 28,60 | 28,71 | 00:00:00 | | 2015-10-05 | 31,04 | 772.100 | 31,39 | 30,13 | 30,13 | 00:00:00 | | 2015-10-06 | 31,25 | 628.700 | 31,55 | 31,03 | 31,14 | 00:00:00 | | 2015-10-07 | 31,51 | 1.070.300 | 32,49 | 31,16 | 32,03 | 00:00:00 | | 2015-10-08 | 31,58 | 852.300 | 31,86 | 31,11 | 31,54 | 00:00:00 | | 2015-10-09 | 31,65 | 745.500 | 31,70 | 31,08 | 31,55 | 00:00:00 | | 2015-10-13 | 30,90 | 440.500 | 31,49 | 30,88 | 31,00 | 00:00:00 | | 2015-10-14 | 30,77 | 630.700 | 31,19 | 30,72 | 30,84 | 00:00:00 | | 2015-10-26 | 35,37 | 1.419.400 | 35,38 | 34,47 | 35,32 | 00:00:00 | | 2015-10-27 | 30,92 | 2.305.200 | 34,47 | 30,75 | 33,75 | 00:00:00 | | 2015-10-28 | 32,89 | 1.899.100 | 32,89 | 30,18 | 30,70 | 00:00:00 | | 2015-10-29 | 32,58 | 907.300 | 33,00 | 31,78 | 32,60 | 00:00:00 | | 2015-10-30 | 32,49 | 681.800 | 33,12 | 32,46 | 32,67 | 00:00:00 | | 2015-11-03 | 34,57 | 670.200 | 34,85 | 33,26 | 33,38 | 00:00:00 | | 2015-11-04 | 34,11 | 656.000 | 35,10 | 34,04 | 34,53 | 00:00:00 | | 2015-11-05 | 34,50 | 458.700 | 34,74 | 33,95 | 34,13 | 00:00:00 | | 2015-11-06 | 35,21 | 819.400 | 35,21 | 34,09 | 34,46 | 00:00:00 | | 2015-11-10 | 33,82 | 527.800 | 34,61 | 33,52 | 34,23 | 00:00:00 | | 2015-11-11 | 33,56 | 532.500 | 34,06 | 33,22 | 33,83 | 00:00:00 | | 2015-11-17 | 33,85 | 1.132.000 | 34,30 | 32,94 | 33,09 | 00:00:00 | | 2015-11-18 | 35,22 | 838.600 | 35,28 | 34,09 | 34,09 | 00:00:00 | | 2015-11-23 | 34,81 | 643.400 | 35,65 | 34,58 | 35,57 | 00:00:00 | | 2015-11-27 | 34,70 | 417.600 | 34,85 | 34,08 | 34,33 | 00:00:00 | | 2015-12-03 | 33,81 | 430.800 | 34,23 | 33,47 | 34,09 | 00:00:00 | | 2015-12-04 | 33,88 | 419.400 | 34,32 | 33,59 | 33,78 | 00:00:00 | | 2015-12-07 | 33,59 | 593.900 | 33,94 | 33,29 | 33,74 | 00:00:00 | | 2015-12-08 | 32,97 | 423.200 | 33,46 | 32,85 | 33,12 | 00:00:00 | | 2015-12-09 | 32,78 | 549.400 | 33,52 | 32,49 | 32,88 | 00:00:00 | | 2015-12-10 | 33,10 | 613.400 | 33,22 | 32,40 | 32,75 | 00:00:00 | | 2015-12-11 | 32,29 | 543.600 | 32,84 | 32,07 | 32,60 | 00:00:00 | | 2015-12-15 | 31,96 | 666.500 | 32,64 | 31,89 | 32,18 | 00:00:00 | | 2015-12-16 | 32,28 | 538.800 | 32,90 | 32,02 | 32,19 | 00:00:00 | | 2015-12-22 | 31,83 | 414.400 | 31,98 | 31,51 | 31,60 | 00:00:00 | | 2015-12-23 | 32,37 | 584.900 | 32,44 | 31,79 | 32,11 | 00:00:00 | | 2015-12-24 | 32,10 | 186.600 | 32,50 | 32,09 | 32,30 | 00:00:00 | | 2015-12-29 | 31,12 | 943.800 | 32,07 | 30,97 | 31,88 | 00:00:00 | | 2016-01-04 | 30,64 | 1.008.400 | 31,81 | 30,31 | 31,73 | 00:00:00 | | 2016-01-11 | 28,15 | 465.800 | 28,68 | 27,74 | 28,61 | 00:00:00 | | 2016-01-19 | 27,77 | 1.011.500 | 28,56 | 27,21 | 28,56 | 00:00:00 | | 2016-01-20 | 26,79 | 779.600 | 27,23 | 26,00 | 27,23 | 00:00:00 | | 2016-01-21 | 26,76 | 504.300 | 27,41 | 26,32 | 26,74 | 00:00:00 | | 2016-01-22 | 27,84 | 672.700 | 27,89 | 27,34 | 27,40 | 00:00:00 | | 2016-01-25 | 26,77 | 373.400 | 27,82 | 26,72 | 27,66 | 00:00:00 | | 2016-02-01 | 27,93 | 414.800 | 28,15 | 27,56 | 28,00 | 00:00:00 | | 2016-02-02 | 27,00 | 358.100 | 27,71 | 26,87 | 27,58 | 00:00:00 | | 2016-02-03 | 27,01 | 549.200 | 27,45 | 26,44 | 27,10 | 00:00:00 | | 2016-02-04 | 27,75 | 533.500 | 28,14 | 26,95 | 26,95 | 00:00:00 | | 2016-02-05 | 27,70 | 401.900 | 28,19 | 27,56 | 27,68 | 00:00:00 | | 2016-02-08 | 26,36 | 465.900 | 27,43 | 25,84 | 27,30 | 00:00:00 | | 2016-02-11 | 24,55 | 640.900 | 25,16 | 24,53 | 24,77 | 00:00:00 | | 2016-02-12 | 24,45 | 816.300 | 25,24 | 24,11 | 24,81 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
