|
 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 | | 2016-02-12 | 24,45 | 816.300 | 25,24 | 24,11 | 24,81 | 00:00:00 | | 2016-02-22 | 31,37 | 1.315.300 | 31,54 | 30,61 | 30,75 | 00:00:00 | | 2016-02-23 | 30,08 | 1.352.500 | 31,69 | 29,23 | 31,51 | 00:00:00 | | 2016-02-24 | 30,37 | 907.100 | 30,70 | 29,41 | 29,66 | 00:00:00 | | 2016-02-25 | 30,61 | 747.800 | 30,63 | 29,47 | 29,91 | 00:00:00 | | 2016-02-26 | 30,11 | 636.700 | 30,99 | 29,94 | 30,84 | 00:00:00 | | 2016-02-29 | 31,02 | 793.900 | 31,59 | 30,06 | 30,09 | 00:00:00 | | 2016-03-01 | 31,88 | 816.100 | 32,05 | 31,25 | 31,50 | 00:00:00 | | 2016-03-02 | 31,94 | 573.100 | 32,16 | 31,42 | 31,75 | 00:00:00 | | 2016-03-07 | 33,56 | 611.400 | 33,68 | 32,55 | 32,55 | 00:00:00 | | 2016-03-17 | 30,97 | 908.300 | 31,21 | 30,06 | 30,18 | 00:00:00 | | 2016-03-18 | 31,25 | 852.400 | 31,73 | 30,90 | 30,97 | 00:00:00 | | 2016-03-21 | 31,34 | 389.100 | 31,39 | 30,85 | 31,07 | 00:00:00 | | 2016-03-28 | 31,48 | 297.200 | 31,63 | 31,16 | 31,46 | 00:00:00 | | 2016-03-29 | 32,41 | 658.500 | 32,71 | 31,21 | 31,23 | 00:00:00 | | 2016-03-30 | 32,63 | 495.000 | 33,26 | 32,42 | 32,62 | 00:00:00 | | 2016-03-31 | 33,43 | 687.100 | 33,63 | 32,62 | 32,62 | 00:00:00 | | 2016-04-01 | 33,87 | 499.800 | 33,88 | 32,84 | 32,99 | 00:00:00 | | 2016-04-04 | 32,80 | 454.500 | 33,96 | 32,60 | 33,89 | 00:00:00 | | 2016-04-18 | 34,32 | 645.800 | 34,41 | 33,54 | 33,71 | 00:00:00 | | 2016-04-21 | 37,80 | 3.007.200 | 38,10 | 37,76 | 38,00 | 00:00:00 | | 2016-04-22 | 37,95 | 3.103.200 | 38,20 | 37,75 | 37,79 | 00:00:00 | | 2016-04-26 | 38,82 | 1.038.300 | 38,87 | 38,10 | 38,28 | 00:00:00 | | 2016-04-27 | 38,70 | 1.136.200 | 38,89 | 38,52 | 38,75 | 00:00:00 | | 2016-04-29 | 38,60 | 1.605.300 | 38,70 | 38,37 | 38,51 | 00:00:00 | | 2016-05-05 | 38,27 | 1.597.600 | 38,62 | 38,13 | 38,58 | 00:00:00 | | 2016-05-06 | 38,06 | 1.722.700 | 38,40 | 38,01 | 38,24 | 00:00:00 | | 2016-05-10 | 38,11 | 884.500 | 38,36 | 38,02 | 38,13 | 00:00:00 | | 2016-05-11 | 37,70 | 1.307.600 | 38,23 | 37,69 | 38,12 | 00:00:00 | | 2016-05-12 | 37,03 | 1.873.000 | 37,87 | 36,47 | 37,85 | 00:00:00 | | 2016-05-13 | 37,25 | 941.300 | 37,42 | 36,98 | 36,98 | 00:00:00 | | 2016-05-16 | 37,34 | 435.900 | 37,63 | 37,14 | 37,30 | 00:00:00 | | 2016-05-17 | 37,21 | 651.600 | 37,38 | 36,93 | 37,28 | 00:00:00 | | 2016-05-18 | 37,44 | 743.700 | 37,47 | 37,08 | 37,09 | 00:00:00 | | 2016-05-20 | 37,95 | 1.255.200 | 38,04 | 37,53 | 37,60 | 00:00:00 | | 2016-05-24 | 38,00 | 854.500 | 38,15 | 37,85 | 38,13 | 00:00:00 | | 2016-05-25 | 38,01 | 1.336.500 | 38,25 | 38,00 | 38,16 | 00:00:00 | | 2016-05-26 | 38,02 | 457.400 | 38,13 | 37,99 | 38,06 | 00:00:00 | | 2016-05-27 | 37,89 | 1.658.900 | 38,12 | 37,69 | 38,00 | 00:00:00 | | 2016-05-31 | 37,86 | 746.200 | 38,02 | 37,73 | 37,98 | 00:00:00 | | 2016-06-01 | 37,45 | 645.900 | 37,72 | 37,32 | 37,50 | 00:00:00 | | 2016-06-02 | 37,36 | 799.300 | 37,47 | 37,23 | 37,45 | 00:00:00 | | 2016-06-03 | 37,22 | 700.300 | 37,39 | 37,10 | 37,35 | 00:00:00 | | 2016-06-06 | 37,39 | 420.900 | 37,53 | 37,20 | 37,23 | 00:00:00 | | 2016-06-07 | 37,47 | 277.800 | 37,69 | 37,43 | 37,45 | 00:00:00 | | 2016-06-08 | 37,40 | 515.600 | 37,58 | 37,32 | 37,49 | 00:00:00 | | 2016-06-09 | 37,60 | 603.600 | 37,74 | 37,23 | 37,27 | 00:00:00 | | 2016-06-10 | 37,56 | 525.300 | 37,71 | 37,28 | 37,38 | 00:00:00 | | 2016-06-14 | 37,56 | 761.800 | 37,64 | 37,33 | 37,42 | 00:00:00 | | 2016-06-15 | 37,35 | 1.727.000 | 37,88 | 37,34 | 37,60 | 00:00:00 | | 2016-06-21 | 37,73 | 414.600 | 38,00 | 37,62 | 37,73 | 00:00:00 | | 2016-06-22 | 37,65 | 257.400 | 37,99 | 37,53 | 37,72 | 00:00:00 | | 2016-06-27 | 37,40 | 751.600 | 37,70 | 37,13 | 37,30 | 00:00:00 | | 2016-06-28 | 37,43 | 1.049.500 | 37,72 | 37,32 | 37,64 | 00:00:00 | | 2016-06-29 | 37,40 | 584.700 | 37,90 | 37,37 | 37,63 | 00:00:00 | | 2016-06-30 | 37,75 | 540.400 | 37,75 | 37,42 | 37,49 | 00:00:00 | | 2016-07-01 | 37,79 | 464.300 | 38,07 | 37,64 | 37,64 | 00:00:00 | | 2016-07-05 | 37,70 | 343.300 | 37,78 | 37,58 | 37,70 | 00:00:00 | | 2016-07-06 | 37,47 | 672.700 | 37,65 | 37,46 | 37,57 | 00:00:00 | | 2016-07-07 | 37,40 | 500.800 | 37,68 | 37,40 | 37,51 | 00:00:00 | | 2016-07-08 | 37,60 | 344.000 | 37,61 | 37,50 | 37,55 | 00:00:00 | | 2016-07-21 | 37,80 | 126.300 | 37,86 | 37,63 | 37,63 | 00:00:00 | | 2016-07-22 | 37,78 | 272.600 | 38,02 | 37,77 | 37,95 | 00:00:00 | | 2016-07-29 | 36,67 | 1.123.800 | 37,76 | 36,62 | 37,70 | 00:00:00 | | 2016-08-03 | 36,03 | 1.137.900 | 36,41 | 35,81 | 36,32 | 00:00:00 | | 2016-08-04 | 35,89 | 420.800 | 36,26 | 35,77 | 36,05 | 00:00:00 | | 2016-08-05 | 35,73 | 364.900 | 36,12 | 35,60 | 35,89 | 00:00:00 | | 2016-08-08 | 35,09 | 605.200 | 35,73 | 35,07 | 35,73 | 00:00:00 | | 2016-08-09 | 35,05 | 385.200 | 35,31 | 34,77 | 35,26 | 00:00:00 | | 2016-08-10 | 35,29 | 633.800 | 35,57 | 35,13 | 35,16 | 00:00:00 | | 2016-08-11 | 35,13 | 183.800 | 35,47 | 35,11 | 35,40 | 00:00:00 | | 2016-08-12 | 35,02 | 241.800 | 35,16 | 35,00 | 35,04 | 00:00:00 | | 2016-08-22 | 35,46 | 233.100 | 35,53 | 35,10 | 35,14 | 00:00:00 | | 2016-08-24 | 35,36 | 615.600 | 35,69 | 35,20 | 35,57 | 00:00:00 | | 2016-08-25 | 35,40 | 522.800 | 35,58 | 35,30 | 35,45 | 00:00:00 | | 2016-08-26 | 35,49 | 352.000 | 35,54 | 35,29 | 35,40 | 00:00:00 | | 2016-08-29 | 35,78 | 202.400 | 35,84 | 35,49 | 35,60 | 00:00:00 | | 2016-08-30 | 35,97 | 1.220.000 | 35,98 | 35,80 | 35,95 | 00:00:00 | | 2016-08-31 | 35,81 | 1.195.500 | 35,84 | 35,43 | 35,72 | 00:00:00 | | 2016-09-07 | 36,20 | 257.600 | 36,38 | 36,13 | 36,25 | 00:00:00 | | 2016-09-08 | 36,09 | 374.500 | 36,32 | 35,93 | 36,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
