|
 DT.LUFTHANSA N - [Ticker: LHA.F] |     | | Última Transacción | 28,221 | Hora de Cotización | 2017-11-01 - 23:50:00 | | Variación | +0,921 (+3,374%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,291 | Mínimo | 27,200 | | Volumen | 44.558 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 27,300 | PER | 0,00% | | Apertura | 27,500 | 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 LHA.F desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 23,10 | 316.400 | 24,70 | 23,10 | 24,10 | 00:00:00 | | 2000-01-04 | 23,00 | 487.300 | 23,40 | 22,40 | 23,10 | 00:00:00 | | 2000-01-05 | 22,45 | 362.100 | 22,85 | 21,80 | 22,25 | 00:00:00 | | 2000-01-06 | 23,80 | 231.100 | 23,95 | 22,30 | 22,50 | 00:00:00 | | 2000-01-07 | 23,90 | 273.900 | 23,95 | 23,10 | 23,50 | 00:00:00 | | 2000-01-10 | 23,95 | 275.500 | 24,00 | 23,60 | 24,00 | 00:00:00 | | 2000-01-11 | 23,95 | 0 | 23,95 | 23,95 | 23,95 | 00:00:00 | | 2000-01-12 | 23,05 | 147.200 | 23,70 | 23,05 | 23,20 | 00:00:00 | | 2000-01-13 | 23,25 | 194.500 | 23,40 | 23,03 | 23,05 | 00:00:00 | | 2000-01-14 | 22,65 | 340.800 | 23,20 | 22,40 | 22,90 | 00:00:00 | | 2000-01-17 | 22,35 | 363.300 | 22,95 | 22,15 | 22,70 | 00:00:00 | | 2000-01-18 | 22,60 | 303.700 | 22,60 | 21,90 | 22,30 | 00:00:00 | | 2000-01-19 | 21,90 | 302.800 | 22,40 | 21,85 | 22,30 | 00:00:00 | | 2000-01-20 | 21,50 | 351.100 | 22,00 | 21,05 | 22,00 | 00:00:00 | | 2000-01-21 | 21,30 | 178.200 | 21,65 | 21,10 | 21,15 | 00:00:00 | | 2000-01-24 | 21,15 | 195.900 | 21,60 | 20,75 | 21,30 | 00:00:00 | | 2000-01-25 | 20,93 | 218.700 | 21,15 | 20,52 | 20,80 | 00:00:00 | | 2000-01-26 | 21,30 | 238.700 | 21,40 | 20,65 | 20,80 | 00:00:00 | | 2000-01-27 | 21,20 | 125.500 | 21,75 | 21,10 | 21,45 | 00:00:00 | | 2000-01-28 | 21,40 | 217.500 | 22,00 | 21,15 | 21,20 | 00:00:00 | | 2000-01-31 | 21,45 | 195.100 | 21,60 | 20,70 | 21,40 | 00:00:00 | | 2000-02-01 | 20,60 | 111.600 | 21,50 | 20,60 | 21,45 | 00:00:00 | | 2000-02-02 | 20,10 | 244.500 | 20,75 | 20,10 | 20,60 | 00:00:00 | | 2000-02-03 | 20,15 | 380.000 | 20,35 | 19,85 | 20,02 | 00:00:00 | | 2000-02-04 | 19,60 | 298.400 | 20,40 | 19,45 | 20,40 | 00:00:00 | | 2000-02-07 | 19,30 | 289.200 | 19,60 | 19,25 | 19,50 | 00:00:00 | | 2000-02-08 | 19,90 | 194.700 | 20,55 | 19,85 | 19,85 | 00:00:00 | | 2000-02-09 | 19,40 | 243.900 | 20,05 | 19,30 | 19,75 | 00:00:00 | | 2000-02-10 | 19,90 | 319.600 | 20,00 | 19,35 | 19,40 | 00:00:00 | | 2000-02-11 | 20,40 | 277.600 | 20,40 | 19,60 | 20,00 | 00:00:00 | | 2000-02-14 | 19,70 | 200.600 | 20,00 | 19,65 | 19,80 | 00:00:00 | | 2000-02-15 | 19,60 | 217.000 | 20,15 | 19,60 | 19,80 | 00:00:00 | | 2000-02-16 | 20,40 | 250.600 | 20,70 | 19,55 | 19,60 | 00:00:00 | | 2000-02-17 | 21,30 | 394.500 | 22,00 | 20,65 | 20,65 | 00:00:00 | | 2000-02-18 | 21,40 | 225.100 | 22,00 | 21,12 | 21,80 | 00:00:00 | | 2000-02-21 | 21,20 | 194.400 | 21,80 | 21,10 | 21,30 | 00:00:00 | | 2000-02-22 | 22,55 | 396.100 | 22,55 | 21,50 | 21,50 | 00:00:00 | | 2000-02-23 | 23,00 | 380.200 | 23,15 | 22,10 | 22,50 | 00:00:00 | | 2000-02-24 | 23,07 | 416.900 | 23,25 | 22,80 | 23,20 | 00:00:00 | | 2000-02-25 | 23,42 | 291.000 | 23,42 | 22,75 | 22,90 | 00:00:00 | | 2000-02-28 | 22,60 | 241.600 | 23,00 | 22,15 | 22,80 | 00:00:00 | | 2000-02-29 | 23,17 | 203.900 | 23,20 | 22,50 | 22,60 | 00:00:00 | | 2000-03-01 | 23,00 | 188.000 | 23,25 | 22,75 | 23,10 | 00:00:00 | | 2000-03-02 | 22,80 | 146.100 | 22,90 | 22,40 | 22,80 | 00:00:00 | | 2000-03-03 | 23,17 | 319.400 | 23,30 | 22,50 | 22,50 | 00:00:00 | | 2000-03-06 | 23,00 | 239.000 | 23,45 | 22,90 | 23,10 | 00:00:00 | | 2000-03-07 | 23,25 | 213.600 | 23,30 | 22,50 | 23,20 | 00:00:00 | | 2000-03-08 | 22,50 | 202.600 | 22,80 | 22,15 | 22,70 | 00:00:00 | | 2000-03-09 | 21,95 | 175.500 | 22,45 | 21,80 | 22,30 | 00:00:00 | | 2000-03-10 | 22,50 | 170.500 | 22,90 | 21,90 | 22,00 | 00:00:00 | | 2000-03-13 | 22,50 | 0 | 22,50 | 22,50 | 22,50 | 00:00:00 | | 2000-03-14 | 22,50 | 152.600 | 22,65 | 22,00 | 22,10 | 00:00:00 | | 2000-03-15 | 22,00 | 224.300 | 22,95 | 22,00 | 22,10 | 00:00:00 | | 2000-03-16 | 22,99 | 214.800 | 22,99 | 22,45 | 22,45 | 00:00:00 | | 2000-03-17 | 22,95 | 384.900 | 23,50 | 22,50 | 23,00 | 00:00:00 | | 2000-03-20 | 22,75 | 219.900 | 23,45 | 22,75 | 23,20 | 00:00:00 | | 2000-03-21 | 23,20 | 145.000 | 23,20 | 22,55 | 22,80 | 00:00:00 | | 2000-03-22 | 23,45 | 207.100 | 23,50 | 22,75 | 22,90 | 00:00:00 | | 2000-03-23 | 23,70 | 300.600 | 23,95 | 23,30 | 23,45 | 00:00:00 | | 2000-03-24 | 22,85 | 122.700 | 23,75 | 22,85 | 23,60 | 00:00:00 | | 2000-03-27 | 23,25 | 153.000 | 23,25 | 22,70 | 23,00 | 00:00:00 | | 2000-03-28 | 23,35 | 209.900 | 23,80 | 23,00 | 23,00 | 00:00:00 | | 2000-03-29 | 23,45 | 190.200 | 23,90 | 23,40 | 23,60 | 00:00:00 | | 2000-03-30 | 23,20 | 197.600 | 23,60 | 22,90 | 23,50 | 00:00:00 | | 2000-03-31 | 23,85 | 204.900 | 23,85 | 22,90 | 22,90 | 00:00:00 | | 2000-04-03 | 23,80 | 369.600 | 24,15 | 23,50 | 23,85 | 00:00:00 | | 2000-04-04 | 24,85 | 454.100 | 24,85 | 24,20 | 24,20 | 00:00:00 | | 2000-04-05 | 24,75 | 345.600 | 24,90 | 24,00 | 24,50 | 00:00:00 | | 2000-04-06 | 24,00 | 204.800 | 24,50 | 23,80 | 24,50 | 00:00:00 | | 2000-04-07 | 24,99 | 357.000 | 24,99 | 23,70 | 23,70 | 00:00:00 | | 2000-04-10 | 24,20 | 166.300 | 24,85 | 23,80 | 24,85 | 00:00:00 | | 2000-04-11 | 24,10 | 128.000 | 24,50 | 23,90 | 24,00 | 00:00:00 | | 2000-04-12 | 24,50 | 122.200 | 24,65 | 23,80 | 24,10 | 00:00:00 | | 2000-04-13 | 24,30 | 148.400 | 24,75 | 23,60 | 23,60 | 00:00:00 | | 2000-04-14 | 23,55 | 127.500 | 24,30 | 23,40 | 24,00 | 00:00:00 | | 2000-04-17 | 23,10 | 162.300 | 23,40 | 22,60 | 22,60 | 00:00:00 | | 2000-04-18 | 23,70 | 108.700 | 23,90 | 23,25 | 23,90 | 00:00:00 | | 2000-04-19 | 23,50 | 89.900 | 23,70 | 23,30 | 23,70 | 00:00:00 | | 2000-04-20 | 23,15 | 70.900 | 23,35 | 22,70 | 23,30 | 00:00:00 | | 2000-04-21 | 23,15 | 0 | 23,15 | 23,15 | 23,15 | 00:00:00 | | 2000-04-24 | 23,15 | 0 | 23,15 | 23,15 | 23,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
