|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 46,63 | 1.762.300 | 46,70 | 45,85 | 46,05 | 00:00:00 | | 2001-08-06 | 47,60 | 1.202.400 | 48,05 | 46,19 | 46,40 | 00:00:00 | | 2001-08-07 | 49,21 | 1.901.800 | 49,35 | 47,45 | 47,70 | 00:00:00 | | 2001-08-08 | 45,50 | 2.168.200 | 48,50 | 45,20 | 48,50 | 00:00:00 | | 2001-08-09 | 46,34 | 1.453.100 | 46,55 | 45,52 | 46,00 | 00:00:00 | | 2001-08-10 | 46,10 | 944.200 | 46,70 | 44,90 | 46,24 | 00:00:00 | | 2001-08-13 | 45,56 | 609.200 | 45,96 | 45,30 | 45,95 | 00:00:00 | | 2001-08-14 | 45,93 | 846.700 | 46,10 | 45,40 | 45,56 | 00:00:00 | | 2001-08-15 | 47,20 | 1.467.800 | 47,60 | 46,00 | 46,00 | 00:00:00 | | 2001-08-16 | 47,96 | 1.352.400 | 48,01 | 46,50 | 47,00 | 00:00:00 | | 2001-08-17 | 47,77 | 1.296.500 | 48,09 | 46,75 | 47,60 | 00:00:00 | | 2001-08-20 | 48,10 | 842.900 | 48,29 | 47,25 | 47,77 | 00:00:00 | | 2001-08-21 | 46,59 | 528.800 | 48,30 | 46,50 | 48,10 | 00:00:00 | | 2001-08-22 | 46,30 | 1.922.700 | 46,80 | 44,45 | 46,60 | 00:00:00 | | 2001-08-23 | 46,92 | 737.600 | 48,20 | 46,10 | 46,30 | 00:00:00 | | 2001-08-24 | 48,89 | 674.800 | 49,23 | 46,65 | 46,92 | 00:00:00 | | 2001-08-27 | 51,00 | 904.400 | 51,19 | 48,50 | 48,70 | 00:00:00 | | 2001-08-28 | 51,95 | 1.837.900 | 53,00 | 50,60 | 51,00 | 00:00:00 | | 2001-08-29 | 51,32 | 2.525.200 | 52,65 | 51,20 | 51,96 | 00:00:00 | | 2001-08-30 | 50,20 | 1.451.200 | 50,80 | 49,51 | 50,75 | 00:00:00 | | 2001-08-31 | 52,17 | 1.172.600 | 52,50 | 49,83 | 50,45 | 00:00:00 | | 2001-09-04 | 47,25 | 6.315.400 | 48,40 | 45,70 | 46,00 | 00:00:00 | | 2001-09-05 | 45,51 | 3.466.400 | 47,80 | 44,50 | 47,25 | 00:00:00 | | 2001-09-06 | 46,75 | 2.250.600 | 48,00 | 44,83 | 45,00 | 00:00:00 | | 2001-09-07 | 48,30 | 1.700.400 | 48,58 | 46,25 | 46,25 | 00:00:00 | | 2001-09-10 | 48,05 | 1.110.900 | 48,95 | 47,57 | 48,30 | 00:00:00 | | 2001-09-17 | 46,10 | 1.119.200 | 48,49 | 45,20 | 47,25 | 00:00:00 | | 2001-09-18 | 46,00 | 1.323.400 | 48,40 | 45,75 | 46,75 | 00:00:00 | | 2001-09-19 | 44,50 | 1.632.900 | 46,01 | 42,60 | 46,00 | 00:00:00 | | 2001-09-20 | 43,90 | 1.099.900 | 44,80 | 42,70 | 44,00 | 00:00:00 | | 2001-09-21 | 41,97 | 1.439.000 | 44,00 | 41,20 | 43,00 | 00:00:00 | | 2001-09-24 | 42,95 | 1.310.100 | 44,45 | 42,22 | 42,22 | 00:00:00 | | 2001-09-25 | 44,11 | 1.296.200 | 44,92 | 43,20 | 43,20 | 00:00:00 | | 2001-09-26 | 42,48 | 1.156.400 | 45,10 | 42,10 | 44,36 | 00:00:00 | | 2001-09-27 | 44,76 | 1.300.600 | 44,76 | 41,35 | 42,48 | 00:00:00 | | 2001-09-28 | 44,71 | 1.587.100 | 47,10 | 44,33 | 44,84 | 00:00:00 | | 2001-10-01 | 43,60 | 1.184.700 | 44,90 | 43,34 | 44,50 | 00:00:00 | | 2001-10-02 | 43,12 | 1.741.500 | 44,85 | 43,00 | 43,59 | 00:00:00 | | 2001-10-03 | 45,51 | 1.837.200 | 47,00 | 42,00 | 43,12 | 00:00:00 | | 2001-10-04 | 47,35 | 1.675.900 | 49,80 | 45,70 | 46,10 | 00:00:00 | | 2001-10-05 | 48,22 | 1.228.400 | 48,35 | 45,76 | 47,60 | 00:00:00 | | 2001-10-08 | 49,15 | 881.000 | 49,65 | 47,65 | 48,00 | 00:00:00 | | 2001-10-09 | 45,80 | 1.451.000 | 49,30 | 45,40 | 49,16 | 00:00:00 | | 2001-10-10 | 47,43 | 1.222.000 | 47,73 | 45,30 | 45,80 | 00:00:00 | | 2001-10-11 | 49,30 | 1.434.500 | 49,99 | 47,35 | 48,00 | 00:00:00 | | 2001-10-12 | 49,60 | 1.266.100 | 50,00 | 47,40 | 48,90 | 00:00:00 | | 2001-10-15 | 48,70 | 1.534.200 | 49,35 | 47,10 | 48,60 | 00:00:00 | | 2001-10-16 | 50,60 | 1.100.600 | 50,80 | 48,45 | 48,73 | 00:00:00 | | 2001-10-17 | 52,24 | 2.241.000 | 53,15 | 50,60 | 52,40 | 00:00:00 | | 2001-10-18 | 50,57 | 1.813.300 | 52,44 | 49,60 | 52,04 | 00:00:00 | | 2001-10-19 | 50,35 | 1.334.900 | 51,20 | 49,85 | 50,50 | 00:00:00 | | 2001-10-22 | 44,77 | 9.271.400 | 45,50 | 43,70 | 45,00 | 00:00:00 | | 2001-10-23 | 44,81 | 1.979.400 | 45,00 | 43,75 | 44,80 | 00:00:00 | | 2001-10-24 | 45,18 | 1.511.300 | 45,30 | 43,70 | 45,00 | 00:00:00 | | 2001-10-25 | 46,62 | 1.447.600 | 46,80 | 44,08 | 45,04 | 00:00:00 | | 2001-10-26 | 44,66 | 1.034.200 | 46,60 | 44,39 | 46,49 | 00:00:00 | | 2001-10-29 | 44,17 | 1.296.000 | 45,66 | 43,80 | 44,91 | 00:00:00 | | 2001-10-30 | 43,75 | 972.900 | 44,57 | 43,26 | 44,23 | 00:00:00 | | 2001-10-31 | 44,75 | 1.016.600 | 45,24 | 44,04 | 44,45 | 00:00:00 | | 2001-11-01 | 47,10 | 1.093.700 | 47,40 | 44,68 | 44,75 | 00:00:00 | | 2001-11-02 | 47,03 | 1.042.300 | 47,61 | 46,01 | 47,10 | 00:00:00 | | 2001-11-05 | 46,92 | 1.308.500 | 48,80 | 46,66 | 47,12 | 00:00:00 | | 2001-11-06 | 48,15 | 2.233.100 | 48,50 | 46,26 | 46,93 | 00:00:00 | | 2001-11-07 | 47,40 | 1.165.900 | 48,15 | 46,95 | 47,90 | 00:00:00 | | 2001-11-08 | 46,51 | 1.702.900 | 49,00 | 45,90 | 47,50 | 00:00:00 | | 2001-11-09 | 45,85 | 1.123.700 | 46,51 | 44,91 | 46,51 | 00:00:00 | | 2001-11-12 | 45,97 | 890.700 | 46,50 | 45,13 | 45,75 | 00:00:00 | | 2001-11-13 | 46,78 | 1.015.500 | 46,90 | 45,61 | 46,00 | 00:00:00 | | 2001-11-14 | 47,90 | 1.763.800 | 49,90 | 47,37 | 47,85 | 00:00:00 | | 2001-11-15 | 48,85 | 1.291.000 | 49,34 | 47,65 | 47,65 | 00:00:00 | | 2001-11-16 | 49,49 | 1.659.100 | 49,70 | 48,05 | 49,00 | 00:00:00 | | 2001-11-19 | 50,90 | 1.042.300 | 51,10 | 49,60 | 49,69 | 00:00:00 | | 2001-11-20 | 50,50 | 1.098.300 | 50,90 | 49,32 | 50,10 | 00:00:00 | | 2001-11-21 | 49,55 | 696.800 | 50,36 | 48,86 | 50,35 | 00:00:00 | | 2001-11-23 | 51,00 | 280.800 | 51,10 | 49,55 | 49,55 | 00:00:00 | | 2001-11-26 | 51,03 | 975.600 | 51,50 | 50,36 | 51,00 | 00:00:00 | | 2001-11-27 | 50,32 | 580.800 | 51,26 | 49,79 | 50,80 | 00:00:00 | | 2001-11-28 | 47,93 | 1.725.300 | 50,70 | 47,83 | 50,40 | 00:00:00 | | 2001-11-29 | 51,75 | 1.796.800 | 51,75 | 48,35 | 48,50 | 00:00:00 | | 2001-11-30 | 51,67 | 1.206.900 | 52,15 | 50,42 | 51,10 | 00:00:00 | | 2001-12-03 | 52,20 | 821.000 | 52,30 | 50,75 | 51,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
