|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 56,93 | 2.695.800 | 57,50 | 54,95 | 55,00 | 00:00:00 | | 2001-04-11 | 59,47 | 2.031.000 | 59,49 | 57,40 | 58,00 | 00:00:00 | | 2001-04-12 | 58,75 | 2.500.200 | 59,00 | 57,33 | 58,75 | 00:00:00 | | 2001-04-16 | 55,64 | 1.961.800 | 58,01 | 55,30 | 58,00 | 00:00:00 | | 2001-04-17 | 58,50 | 1.640.200 | 58,91 | 55,01 | 55,64 | 00:00:00 | | 2001-04-18 | 59,46 | 2.991.200 | 65,00 | 58,88 | 59,20 | 00:00:00 | | 2001-04-19 | 62,65 | 1.591.500 | 63,19 | 58,70 | 59,60 | 00:00:00 | | 2001-04-20 | 60,98 | 2.100.300 | 62,30 | 60,35 | 62,00 | 00:00:00 | | 2001-04-23 | 63,55 | 2.833.700 | 64,95 | 61,00 | 63,00 | 00:00:00 | | 2001-04-24 | 60,95 | 1.613.700 | 63,11 | 59,65 | 63,00 | 00:00:00 | | 2001-04-25 | 60,20 | 1.680.700 | 62,60 | 59,35 | 62,25 | 00:00:00 | | 2001-04-26 | 59,75 | 1.568.100 | 61,50 | 59,50 | 61,50 | 00:00:00 | | 2001-04-27 | 60,00 | 1.093.100 | 60,81 | 59,73 | 59,90 | 00:00:00 | | 2001-04-30 | 61,43 | 1.224.100 | 61,65 | 60,50 | 61,50 | 00:00:00 | | 2001-05-01 | 64,75 | 2.130.200 | 66,00 | 61,05 | 61,20 | 00:00:00 | | 2001-05-02 | 69,30 | 3.755.500 | 70,00 | 64,30 | 65,00 | 00:00:00 | | 2001-05-03 | 69,30 | 2.308.600 | 69,30 | 67,20 | 68,40 | 00:00:00 | | 2001-05-04 | 65,40 | 2.019.400 | 67,70 | 64,65 | 66,50 | 00:00:00 | | 2001-05-07 | 67,89 | 1.424.600 | 68,60 | 64,05 | 64,50 | 00:00:00 | | 2001-05-08 | 69,29 | 1.602.000 | 69,80 | 66,90 | 68,00 | 00:00:00 | | 2001-05-09 | 67,20 | 1.446.900 | 69,40 | 67,05 | 68,75 | 00:00:00 | | 2001-05-10 | 66,09 | 1.194.600 | 68,60 | 65,51 | 68,20 | 00:00:00 | | 2001-05-11 | 66,38 | 870.000 | 66,90 | 65,70 | 66,09 | 00:00:00 | | 2001-05-14 | 65,29 | 906.100 | 66,57 | 64,88 | 66,38 | 00:00:00 | | 2001-05-15 | 66,20 | 1.019.700 | 66,85 | 65,29 | 65,29 | 00:00:00 | | 2001-05-16 | 65,99 | 1.479.400 | 66,15 | 64,53 | 65,85 | 00:00:00 | | 2001-05-17 | 66,58 | 1.515.800 | 66,99 | 65,52 | 66,50 | 00:00:00 | | 2001-05-18 | 66,85 | 1.132.300 | 68,12 | 65,70 | 66,20 | 00:00:00 | | 2001-05-21 | 69,66 | 1.187.100 | 69,90 | 66,60 | 66,92 | 00:00:00 | | 2001-05-22 | 68,25 | 1.262.300 | 70,75 | 68,16 | 69,41 | 00:00:00 | | 2001-05-23 | 66,63 | 903.800 | 67,75 | 66,38 | 67,75 | 00:00:00 | | 2001-05-24 | 67,02 | 712.400 | 67,85 | 65,70 | 67,63 | 00:00:00 | | 2001-05-25 | 65,80 | 502.600 | 67,39 | 65,64 | 67,02 | 00:00:00 | | 2001-05-29 | 63,84 | 834.300 | 66,13 | 63,03 | 66,05 | 00:00:00 | | 2001-05-30 | 60,82 | 1.623.000 | 63,20 | 60,45 | 63,00 | 00:00:00 | | 2001-05-31 | 61,99 | 1.259.200 | 62,65 | 60,70 | 60,70 | 00:00:00 | | 2001-06-01 | 62,01 | 655.800 | 62,38 | 61,02 | 61,77 | 00:00:00 | | 2001-06-04 | 59,16 | 1.836.700 | 62,12 | 58,46 | 62,12 | 00:00:00 | | 2001-06-05 | 59,55 | 2.115.600 | 60,40 | 58,65 | 60,00 | 00:00:00 | | 2001-06-06 | 58,19 | 2.000.500 | 59,70 | 56,82 | 59,65 | 00:00:00 | | 2001-06-07 | 58,65 | 1.682.200 | 59,45 | 58,10 | 58,25 | 00:00:00 | | 2001-06-08 | 59,19 | 718.000 | 59,23 | 57,65 | 58,61 | 00:00:00 | | 2001-06-11 | 56,00 | 1.691.700 | 58,75 | 55,52 | 58,50 | 00:00:00 | | 2001-06-12 | 57,81 | 2.604.900 | 58,00 | 55,25 | 55,85 | 00:00:00 | | 2001-06-13 | 57,76 | 917.200 | 58,79 | 57,20 | 57,65 | 00:00:00 | | 2001-06-14 | 57,50 | 1.203.600 | 58,10 | 56,90 | 57,35 | 00:00:00 | | 2001-06-15 | 58,26 | 1.479.000 | 58,90 | 56,78 | 57,40 | 00:00:00 | | 2001-06-18 | 57,23 | 611.000 | 59,05 | 56,65 | 58,00 | 00:00:00 | | 2001-06-19 | 58,27 | 781.500 | 59,03 | 57,85 | 58,23 | 00:00:00 | | 2001-06-20 | 59,35 | 865.800 | 59,35 | 57,85 | 58,05 | 00:00:00 | | 2001-06-21 | 58,78 | 1.269.200 | 60,04 | 58,05 | 59,25 | 00:00:00 | | 2001-06-22 | 58,40 | 1.171.500 | 59,43 | 57,90 | 58,78 | 00:00:00 | | 2001-06-25 | 59,27 | 799.100 | 60,75 | 58,65 | 58,65 | 00:00:00 | | 2001-06-26 | 60,12 | 825.900 | 60,99 | 58,63 | 58,80 | 00:00:00 | | 2001-06-27 | 62,23 | 1.291.700 | 62,40 | 60,12 | 60,30 | 00:00:00 | | 2001-06-28 | 63,74 | 1.405.300 | 65,13 | 62,24 | 62,24 | 00:00:00 | | 2001-06-29 | 67,25 | 2.015.700 | 67,83 | 63,70 | 63,74 | 00:00:00 | | 2001-07-02 | 66,61 | 1.121.200 | 67,13 | 65,00 | 67,00 | 00:00:00 | | 2001-07-03 | 67,10 | 459.200 | 67,75 | 66,15 | 66,40 | 00:00:00 | | 2001-07-05 | 65,36 | 837.900 | 66,35 | 64,86 | 66,05 | 00:00:00 | | 2001-07-06 | 62,53 | 1.766.000 | 65,36 | 62,00 | 65,36 | 00:00:00 | | 2001-07-09 | 63,09 | 1.553.000 | 63,25 | 61,80 | 62,53 | 00:00:00 | | 2001-07-10 | 59,90 | 2.355.500 | 63,60 | 59,49 | 63,09 | 00:00:00 | | 2001-07-11 | 59,03 | 2.922.400 | 60,15 | 57,90 | 59,70 | 00:00:00 | | 2001-07-12 | 60,91 | 1.788.900 | 61,50 | 59,95 | 60,00 | 00:00:00 | | 2001-07-13 | 60,47 | 1.266.100 | 62,37 | 60,16 | 61,15 | 00:00:00 | | 2001-07-16 | 61,54 | 954.000 | 61,54 | 60,40 | 60,72 | 00:00:00 | | 2001-07-17 | 61,00 | 970.100 | 61,29 | 60,15 | 61,29 | 00:00:00 | | 2001-07-18 | 59,95 | 1.422.300 | 60,50 | 59,02 | 60,35 | 00:00:00 | | 2001-07-19 | 59,25 | 1.600.900 | 60,29 | 58,80 | 60,00 | 00:00:00 | | 2001-07-20 | 58,65 | 1.786.000 | 59,60 | 58,25 | 59,20 | 00:00:00 | | 2001-07-23 | 49,51 | 7.752.800 | 55,20 | 48,80 | 55,20 | 00:00:00 | | 2001-07-24 | 47,90 | 3.378.100 | 49,90 | 47,45 | 49,51 | 00:00:00 | | 2001-07-25 | 46,98 | 1.944.800 | 48,40 | 46,50 | 47,90 | 00:00:00 | | 2001-07-26 | 47,10 | 2.297.500 | 47,30 | 46,15 | 47,23 | 00:00:00 | | 2001-07-27 | 46,55 | 2.622.700 | 48,10 | 46,50 | 48,10 | 00:00:00 | | 2001-07-30 | 45,80 | 1.927.700 | 47,13 | 45,46 | 47,00 | 00:00:00 | | 2001-07-31 | 45,72 | 1.821.500 | 46,51 | 45,38 | 46,00 | 00:00:00 | | 2001-08-01 | 45,95 | 1.773.100 | 46,50 | 45,40 | 46,40 | 00:00:00 | | 2001-08-02 | 45,82 | 1.897.800 | 47,35 | 45,65 | 46,50 | 00:00:00 | | 2001-08-03 | 46,63 | 1.762.300 | 46,70 | 45,85 | 46,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
