|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 52,20 | 821.000 | 52,30 | 50,75 | 51,42 | 00:00:00 | | 2001-12-04 | 55,40 | 2.080.700 | 55,50 | 52,25 | 52,45 | 00:00:00 | | 2001-12-05 | 56,65 | 1.863.300 | 57,20 | 55,05 | 56,00 | 00:00:00 | | 2001-12-06 | 56,01 | 1.159.600 | 56,75 | 55,45 | 56,50 | 00:00:00 | | 2001-12-07 | 53,72 | 1.535.700 | 56,05 | 53,27 | 56,05 | 00:00:00 | | 2001-12-10 | 54,45 | 968.000 | 55,45 | 53,97 | 53,97 | 00:00:00 | | 2001-12-11 | 53,87 | 918.700 | 54,55 | 52,80 | 54,55 | 00:00:00 | | 2001-12-12 | 54,23 | 1.292.800 | 54,74 | 53,77 | 53,80 | 00:00:00 | | 2001-12-13 | 52,58 | 755.200 | 53,98 | 52,51 | 53,98 | 00:00:00 | | 2001-12-14 | 53,50 | 867.800 | 53,70 | 52,30 | 52,59 | 00:00:00 | | 2001-12-17 | 54,55 | 896.200 | 55,00 | 53,35 | 53,50 | 00:00:00 | | 2001-12-18 | 56,05 | 1.325.600 | 56,89 | 54,58 | 54,75 | 00:00:00 | | 2001-12-19 | 57,37 | 1.484.000 | 57,75 | 54,95 | 55,90 | 00:00:00 | | 2001-12-20 | 58,05 | 1.693.200 | 58,49 | 57,94 | 58,25 | 00:00:00 | | 2001-12-21 | 58,74 | 1.807.500 | 59,75 | 58,05 | 58,06 | 00:00:00 | | 2001-12-24 | 58,70 | 328.000 | 58,93 | 58,21 | 58,74 | 00:00:00 | | 2001-12-26 | 59,62 | 627.700 | 59,81 | 58,41 | 58,71 | 00:00:00 | | 2001-12-27 | 59,99 | 871.300 | 60,30 | 59,67 | 59,70 | 00:00:00 | | 2001-12-28 | 59,45 | 799.700 | 60,45 | 59,21 | 60,08 | 00:00:00 | | 2001-12-31 | 59,00 | 862.500 | 59,98 | 58,61 | 59,30 | 00:00:00 | | 2002-01-02 | 59,75 | 1.053.200 | 59,75 | 58,34 | 59,00 | 00:00:00 | | 2002-01-03 | 61,17 | 1.515.500 | 61,25 | 59,90 | 60,00 | 00:00:00 | | 2002-01-04 | 60,43 | 1.913.600 | 61,90 | 59,00 | 61,60 | 00:00:00 | | 2002-01-07 | 59,79 | 982.300 | 60,71 | 59,73 | 60,43 | 00:00:00 | | 2002-01-08 | 58,70 | 1.263.000 | 60,20 | 57,98 | 60,20 | 00:00:00 | | 2002-01-09 | 57,97 | 1.101.100 | 60,00 | 57,75 | 58,90 | 00:00:00 | | 2002-01-10 | 57,60 | 824.700 | 58,42 | 57,19 | 58,22 | 00:00:00 | | 2002-01-11 | 58,52 | 1.407.300 | 58,55 | 57,72 | 57,72 | 00:00:00 | | 2002-01-14 | 57,81 | 2.180.400 | 58,80 | 56,90 | 58,52 | 00:00:00 | | 2002-01-15 | 58,45 | 1.258.700 | 58,55 | 57,28 | 57,81 | 00:00:00 | | 2002-01-16 | 57,00 | 1.363.400 | 58,35 | 56,90 | 58,25 | 00:00:00 | | 2002-01-17 | 57,74 | 1.067.700 | 59,00 | 57,52 | 57,75 | 00:00:00 | | 2002-01-18 | 57,20 | 1.666.100 | 57,74 | 56,65 | 57,74 | 00:00:00 | | 2002-01-22 | 57,15 | 1.260.200 | 58,80 | 56,99 | 57,45 | 00:00:00 | | 2002-01-23 | 58,39 | 1.278.100 | 58,85 | 57,20 | 57,20 | 00:00:00 | | 2002-01-24 | 52,75 | 5.800.600 | 58,29 | 52,55 | 58,29 | 00:00:00 | | 2002-01-25 | 53,85 | 3.557.900 | 54,35 | 52,70 | 53,00 | 00:00:00 | | 2002-01-28 | 53,34 | 1.337.400 | 54,10 | 52,75 | 53,90 | 00:00:00 | | 2002-01-29 | 53,14 | 1.481.300 | 53,40 | 51,75 | 53,34 | 00:00:00 | | 2002-01-30 | 53,63 | 1.595.000 | 53,90 | 52,13 | 53,04 | 00:00:00 | | 2002-01-31 | 55,55 | 2.057.800 | 55,55 | 53,42 | 53,90 | 00:00:00 | | 2002-02-01 | 55,25 | 16.023 | 55,45 | 54,50 | 54,90 | 00:00:00 | | 2002-02-04 | 53,29 | 1.326.600 | 56,20 | 53,07 | 55,26 | 00:00:00 | | 2002-02-05 | 52,40 | 1.199.400 | 54,00 | 52,15 | 53,28 | 00:00:00 | | 2002-02-06 | 53,38 | 1.898.400 | 53,75 | 51,70 | 52,40 | 00:00:00 | | 2002-02-07 | 52,54 | 987.000 | 53,50 | 52,50 | 53,50 | 00:00:00 | | 2002-02-08 | 52,83 | 769.500 | 53,02 | 51,35 | 52,54 | 00:00:00 | | 2002-02-11 | 53,75 | 815.300 | 54,09 | 52,50 | 52,90 | 00:00:00 | | 2002-02-12 | 52,86 | 1.080.500 | 54,50 | 52,78 | 54,25 | 00:00:00 | | 2002-02-13 | 53,20 | 1.109.900 | 53,80 | 52,86 | 52,86 | 00:00:00 | | 2002-02-14 | 52,30 | 1.374.800 | 53,90 | 51,96 | 53,75 | 00:00:00 | | 2002-02-15 | 51,27 | 1.319.000 | 52,40 | 51,00 | 52,10 | 00:00:00 | | 2002-02-19 | 50,58 | 1.010.800 | 51,30 | 50,50 | 51,26 | 00:00:00 | | 2002-02-20 | 50,48 | 1.789.900 | 51,00 | 49,86 | 50,68 | 00:00:00 | | 2002-02-21 | 51,50 | 1.573.600 | 52,50 | 50,82 | 51,08 | 00:00:00 | | 2002-02-22 | 51,20 | 1.374.400 | 51,70 | 49,52 | 51,25 | 00:00:00 | | 2002-02-25 | 52,32 | 777.600 | 52,38 | 51,10 | 51,10 | 00:00:00 | | 2002-02-26 | 51,54 | 1.072.200 | 52,96 | 51,27 | 52,20 | 00:00:00 | | 2002-02-27 | 50,99 | 916.100 | 52,10 | 50,20 | 51,74 | 00:00:00 | | 2002-02-28 | 49,71 | 1.454.800 | 51,15 | 49,10 | 50,99 | 00:00:00 | | 2002-03-01 | 52,51 | 1.635.800 | 52,60 | 49,70 | 49,71 | 00:00:00 | | 2002-03-04 | 55,08 | 1.274.900 | 55,35 | 52,55 | 52,85 | 00:00:00 | | 2002-03-05 | 54,96 | 1.354.600 | 56,35 | 54,60 | 54,83 | 00:00:00 | | 2002-03-06 | 54,51 | 1.513.000 | 55,20 | 53,80 | 54,50 | 00:00:00 | | 2002-03-07 | 55,03 | 777.500 | 55,40 | 54,49 | 55,10 | 00:00:00 | | 2002-03-08 | 58,05 | 1.103.100 | 58,20 | 56,20 | 56,40 | 00:00:00 | | 2002-03-11 | 56,10 | 1.744.400 | 58,01 | 54,95 | 58,01 | 00:00:00 | | 2002-03-12 | 57,37 | 1.358.000 | 57,95 | 55,00 | 55,75 | 00:00:00 | | 2002-03-13 | 55,56 | 990.200 | 57,12 | 55,18 | 57,12 | 00:00:00 | | 2002-03-14 | 55,58 | 787.200 | 55,86 | 54,85 | 55,56 | 00:00:00 | | 2002-03-15 | 55,31 | 1.064.600 | 56,05 | 54,75 | 55,58 | 00:00:00 | | 2002-03-18 | 55,46 | 678.700 | 56,15 | 54,65 | 55,41 | 00:00:00 | | 2002-03-19 | 55,90 | 885.900 | 56,40 | 55,23 | 55,46 | 00:00:00 | | 2002-03-20 | 55,50 | 566.500 | 56,00 | 55,05 | 55,65 | 00:00:00 | | 2002-03-21 | 56,47 | 559.400 | 56,60 | 55,00 | 55,50 | 00:00:00 | | 2002-03-22 | 55,41 | 641.600 | 56,80 | 55,12 | 56,22 | 00:00:00 | | 2002-03-25 | 54,72 | 1.080.700 | 55,55 | 54,69 | 55,40 | 00:00:00 | | 2002-03-26 | 55,29 | 659.400 | 56,55 | 55,00 | 55,65 | 00:00:00 | | 2002-03-27 | 56,29 | 572.700 | 56,65 | 55,63 | 55,90 | 00:00:00 | | 2002-03-28 | 57,18 | 477.500 | 57,74 | 56,33 | 56,35 | 00:00:00 | | 2002-04-01 | 56,61 | 755.200 | 57,06 | 56,05 | 57,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
