(Login BolsaPT & Canal Forex) |
|
 DT.LUFTHANSA N - [Ticker: LHA.F] |     | | Última Trade | 28,221 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:50:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,921 (+3,374%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 27,500 | PER | 0,00% | | Máximo | 28,291 | Pagamento Dividendo | | | Mínimo | 27,200 | Data Ex-Dividendo | | | Fecho Anterior | 27,300 | Yield | | | Volume | 44.558 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para LHA.F de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 19,25 | 19,25 | 18,90 | 19,05 | 68.200 | | 2001-07-17 | 00:00:00 | 19,00 | 19,05 | 18,75 | 18,80 | 46.800 | | 2001-07-18 | 00:00:00 | 18,80 | 18,95 | 18,75 | 18,75 | 54.700 | | 2001-07-19 | 00:00:00 | 18,95 | 18,95 | 18,70 | 18,95 | 55.600 | | 2001-07-20 | 00:00:00 | 18,80 | 18,98 | 18,75 | 18,90 | 49.100 | | 2001-07-23 | 00:00:00 | 19,00 | 19,20 | 18,95 | 19,15 | 43.500 | | 2001-07-24 | 00:00:00 | 19,20 | 19,28 | 19,05 | 19,05 | 96.600 | | 2001-07-25 | 00:00:00 | 19,05 | 19,25 | 18,68 | 18,85 | 57.100 | | 2001-07-26 | 00:00:00 | 18,80 | 19,05 | 18,65 | 18,95 | 72.700 | | 2001-07-27 | 00:00:00 | 19,00 | 19,35 | 18,90 | 19,30 | 41.400 | | 2001-07-30 | 00:00:00 | 19,10 | 19,45 | 19,10 | 19,35 | 74.300 | | 2001-07-31 | 00:00:00 | 19,15 | 19,30 | 18,95 | 19,30 | 46.700 | | 2001-08-01 | 00:00:00 | 19,20 | 19,20 | 18,85 | 18,95 | 42.000 | | 2001-08-02 | 00:00:00 | 19,05 | 19,60 | 19,00 | 19,35 | 62.300 | | 2001-08-03 | 00:00:00 | 19,20 | 19,50 | 19,10 | 19,40 | 48.400 | | 2001-08-06 | 00:00:00 | 19,10 | 19,35 | 19,00 | 19,25 | 58.300 | | 2001-08-07 | 00:00:00 | 19,20 | 19,30 | 18,85 | 18,92 | 73.400 | | 2001-08-08 | 00:00:00 | 18,90 | 19,20 | 18,90 | 19,10 | 69.800 | | 2001-08-09 | 00:00:00 | 18,85 | 19,18 | 18,40 | 18,60 | 111.700 | | 2001-08-10 | 00:00:00 | 18,65 | 19,05 | 18,65 | 18,90 | 61.100 | | 2001-08-13 | 00:00:00 | 19,00 | 19,05 | 18,60 | 18,80 | 55.900 | | 2001-08-14 | 00:00:00 | 18,70 | 18,85 | 18,51 | 18,60 | 53.900 | | 2001-08-15 | 00:00:00 | 18,45 | 18,75 | 18,45 | 18,55 | 41.300 | | 2001-08-16 | 00:00:00 | 18,55 | 18,60 | 18,05 | 18,15 | 68.900 | | 2001-08-17 | 00:00:00 | 18,10 | 18,10 | 17,35 | 17,55 | 119.400 | | 2001-08-20 | 00:00:00 | 17,45 | 17,55 | 16,20 | 16,45 | 175.000 | | 2001-08-21 | 00:00:00 | 16,70 | 16,75 | 16,20 | 16,50 | 186.300 | | 2001-08-22 | 00:00:00 | 16,75 | 17,55 | 16,65 | 17,30 | 155.100 | | 2001-08-23 | 00:00:00 | 17,35 | 17,80 | 17,20 | 17,40 | 111.100 | | 2001-08-24 | 00:00:00 | 17,50 | 17,60 | 17,30 | 17,40 | 61.300 | | 2001-08-27 | 00:00:00 | 17,60 | 17,65 | 17,35 | 17,45 | 57.900 | | 2001-08-28 | 00:00:00 | 17,45 | 17,65 | 16,90 | 16,95 | 61.700 | | 2001-08-29 | 00:00:00 | 17,05 | 17,40 | 17,05 | 17,25 | 63.400 | | 2001-08-30 | 00:00:00 | 17,35 | 17,70 | 17,20 | 17,30 | 49.200 | | 2001-08-31 | 00:00:00 | 17,30 | 17,40 | 17,10 | 17,10 | 53.800 | | 2001-09-03 | 00:00:00 | 17,30 | 17,30 | 16,93 | 16,95 | 51.700 | | 2001-09-04 | 00:00:00 | 17,00 | 17,30 | 16,95 | 17,30 | 63.600 | | 2001-09-05 | 00:00:00 | 17,20 | 17,20 | 16,65 | 16,90 | 49.000 | | 2001-09-06 | 00:00:00 | 16,95 | 17,05 | 16,25 | 16,25 | 81.900 | | 2001-09-07 | 00:00:00 | 16,25 | 16,65 | 15,85 | 15,85 | 136.400 | | 2001-09-10 | 00:00:00 | 15,80 | 16,10 | 15,30 | 15,40 | 152.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
