|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 56,61 | 755.200 | 57,06 | 56,05 | 57,05 | 00:00:00 | | 2002-04-02 | 54,90 | 987.600 | 56,52 | 54,75 | 56,25 | 00:00:00 | | 2002-04-03 | 54,60 | 776.700 | 55,70 | 54,05 | 55,25 | 00:00:00 | | 2002-04-04 | 54,01 | 864.300 | 55,35 | 53,30 | 54,60 | 00:00:00 | | 2002-04-05 | 53,45 | 700.300 | 54,30 | 53,25 | 54,20 | 00:00:00 | | 2002-04-08 | 54,10 | 1.181.300 | 54,72 | 51,65 | 51,65 | 00:00:00 | | 2002-04-09 | 53,90 | 1.202.300 | 54,25 | 53,60 | 54,15 | 00:00:00 | | 2002-04-10 | 55,10 | 838.400 | 55,21 | 53,91 | 53,91 | 00:00:00 | | 2002-04-11 | 53,32 | 609.700 | 54,85 | 52,90 | 54,60 | 00:00:00 | | 2002-04-12 | 53,96 | 497.900 | 54,20 | 53,05 | 53,50 | 00:00:00 | | 2002-04-15 | 53,74 | 452.400 | 54,10 | 53,65 | 53,96 | 00:00:00 | | 2002-04-16 | 54,67 | 739.600 | 54,98 | 54,03 | 54,05 | 00:00:00 | | 2002-04-17 | 56,16 | 1.025.100 | 56,30 | 54,42 | 54,77 | 00:00:00 | | 2002-04-18 | 55,75 | 1.199.400 | 56,43 | 55,29 | 56,15 | 00:00:00 | | 2002-04-19 | 57,60 | 1.435.200 | 58,10 | 55,90 | 56,00 | 00:00:00 | | 2002-04-22 | 60,40 | 3.327.500 | 60,47 | 59,12 | 59,85 | 00:00:00 | | 2002-04-23 | 61,56 | 1.601.400 | 62,30 | 59,95 | 60,60 | 00:00:00 | | 2002-04-24 | 60,05 | 1.283.100 | 61,89 | 60,00 | 61,56 | 00:00:00 | | 2002-04-25 | 60,25 | 912.600 | 60,90 | 59,36 | 60,06 | 00:00:00 | | 2002-04-26 | 59,11 | 1.025.900 | 60,75 | 58,81 | 60,25 | 00:00:00 | | 2002-04-29 | 58,86 | 682.200 | 59,59 | 58,65 | 59,11 | 00:00:00 | | 2002-04-30 | 59,78 | 1.179.000 | 60,10 | 58,90 | 59,00 | 00:00:00 | | 2002-05-01 | 60,00 | 1.121.200 | 60,31 | 58,50 | 59,85 | 00:00:00 | | 2002-05-02 | 59,98 | 830.200 | 60,49 | 59,80 | 60,07 | 00:00:00 | | 2002-05-03 | 59,25 | 1.140.500 | 59,95 | 58,95 | 59,90 | 00:00:00 | | 2002-05-06 | 58,46 | 1.451.200 | 59,10 | 58,19 | 58,90 | 00:00:00 | | 2002-05-07 | 60,65 | 1.647.200 | 61,07 | 58,70 | 58,90 | 00:00:00 | | 2002-05-08 | 64,16 | 2.031.300 | 64,97 | 61,46 | 62,00 | 00:00:00 | | 2002-05-09 | 63,97 | 1.411.100 | 65,23 | 63,70 | 63,95 | 00:00:00 | | 2002-05-10 | 61,96 | 1.335.000 | 64,10 | 61,17 | 64,07 | 00:00:00 | | 2002-05-13 | 62,53 | 983.800 | 62,73 | 62,02 | 62,40 | 00:00:00 | | 2002-05-14 | 63,30 | 1.956.500 | 64,75 | 63,20 | 63,90 | 00:00:00 | | 2002-05-15 | 62,50 | 1.662.800 | 63,21 | 62,00 | 63,20 | 00:00:00 | | 2002-05-16 | 60,19 | 2.254.500 | 62,75 | 60,19 | 62,75 | 00:00:00 | | 2002-05-17 | 60,50 | 1.655.300 | 60,77 | 60,00 | 60,40 | 00:00:00 | | 2002-05-20 | 60,90 | 1.455.700 | 61,15 | 58,99 | 60,50 | 00:00:00 | | 2002-05-21 | 61,10 | 1.389.000 | 62,35 | 60,65 | 61,90 | 00:00:00 | | 2002-05-22 | 62,12 | 1.365.000 | 62,43 | 60,75 | 61,11 | 00:00:00 | | 2002-05-23 | 61,00 | 1.573.300 | 61,40 | 60,15 | 61,00 | 00:00:00 | | 2002-05-24 | 61,35 | 806.800 | 62,48 | 60,98 | 61,00 | 00:00:00 | | 2002-05-28 | 61,39 | 789.400 | 61,60 | 60,35 | 61,50 | 00:00:00 | | 2002-05-29 | 60,40 | 584.200 | 61,16 | 60,06 | 61,14 | 00:00:00 | | 2002-05-30 | 61,52 | 550.500 | 61,90 | 59,90 | 60,00 | 00:00:00 | | 2002-05-31 | 62,45 | 1.164.800 | 63,25 | 61,20 | 61,53 | 00:00:00 | | 2002-06-03 | 61,92 | 729.800 | 62,74 | 61,70 | 62,45 | 00:00:00 | | 2002-06-04 | 63,49 | 1.379.300 | 63,50 | 61,08 | 61,55 | 00:00:00 | | 2002-06-05 | 61,51 | 2.425.400 | 63,16 | 60,70 | 63,15 | 00:00:00 | | 2002-06-06 | 61,15 | 847.200 | 61,98 | 60,88 | 61,51 | 00:00:00 | | 2002-06-07 | 60,99 | 1.235.500 | 61,20 | 59,30 | 59,80 | 00:00:00 | | 2002-06-10 | 59,70 | 904.400 | 61,26 | 59,68 | 60,95 | 00:00:00 | | 2002-06-11 | 59,76 | 1.662.700 | 60,30 | 59,10 | 60,00 | 00:00:00 | | 2002-06-12 | 59,89 | 2.029.800 | 60,49 | 59,65 | 59,70 | 00:00:00 | | 2002-06-13 | 58,72 | 1.165.000 | 59,59 | 57,90 | 59,39 | 00:00:00 | | 2002-06-14 | 58,89 | 1.464.300 | 59,10 | 57,21 | 58,50 | 00:00:00 | | 2002-06-17 | 59,48 | 1.277.600 | 59,70 | 58,40 | 59,05 | 00:00:00 | | 2002-06-18 | 58,50 | 1.157.200 | 59,68 | 58,50 | 59,48 | 00:00:00 | | 2002-06-19 | 54,35 | 3.737.600 | 57,90 | 54,20 | 57,75 | 00:00:00 | | 2002-06-20 | 55,00 | 2.966.600 | 56,66 | 54,60 | 54,60 | 00:00:00 | | 2002-06-21 | 55,07 | 1.340.000 | 56,60 | 55,03 | 55,50 | 00:00:00 | | 2002-06-24 | 55,38 | 1.951.400 | 56,37 | 53,14 | 54,75 | 00:00:00 | | 2002-06-25 | 52,05 | 3.251.600 | 56,40 | 51,66 | 55,39 | 00:00:00 | | 2002-06-26 | 51,34 | 2.463.300 | 51,45 | 50,25 | 51,25 | 00:00:00 | | 2002-06-27 | 53,94 | 1.471.300 | 53,94 | 52,00 | 52,00 | 00:00:00 | | 2002-06-28 | 54,40 | 1.312.700 | 55,50 | 53,65 | 53,90 | 00:00:00 | | 2002-07-01 | 50,90 | 1.505.100 | 54,90 | 50,75 | 54,40 | 00:00:00 | | 2002-07-02 | 50,37 | 1.385.700 | 51,80 | 50,01 | 51,40 | 00:00:00 | | 2002-07-03 | 50,60 | 1.375.700 | 50,80 | 48,70 | 49,90 | 00:00:00 | | 2002-07-05 | 52,30 | 1.020.200 | 52,55 | 51,55 | 51,60 | 00:00:00 | | 2002-07-08 | 53,17 | 2.424.600 | 54,12 | 52,60 | 52,60 | 00:00:00 | | 2002-07-09 | 51,26 | 1.874.800 | 54,30 | 51,25 | 54,00 | 00:00:00 | | 2002-07-10 | 48,14 | 2.398.800 | 51,26 | 47,55 | 51,26 | 00:00:00 | | 2002-07-11 | 49,02 | 2.260.800 | 49,52 | 46,50 | 48,14 | 00:00:00 | | 2002-07-12 | 50,51 | 1.326.000 | 51,50 | 49,56 | 50,00 | 00:00:00 | | 2002-07-15 | 52,00 | 1.457.600 | 52,00 | 49,68 | 50,31 | 00:00:00 | | 2002-07-16 | 52,00 | 1.579.800 | 53,17 | 50,55 | 51,50 | 00:00:00 | | 2002-07-17 | 50,65 | 2.971.500 | 53,85 | 48,75 | 53,40 | 00:00:00 | | 2002-07-18 | 47,96 | 1.679.200 | 50,55 | 47,85 | 50,35 | 00:00:00 | | 2002-07-19 | 46,25 | 1.777.900 | 47,96 | 45,35 | 47,90 | 00:00:00 | | 2002-07-22 | 45,07 | 2.412.200 | 47,29 | 44,85 | 46,25 | 00:00:00 | | 2002-07-23 | 46,81 | 2.593.100 | 48,30 | 45,30 | 45,30 | 00:00:00 | | 2002-07-24 | 48,95 | 1.819.100 | 49,25 | 45,55 | 46,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
