(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-11-05 | 00:00:00 | 11,55 | 11,62 | 11,25 | 11,57 | 253.500 | | 2001-11-06 | 00:00:00 | 11,55 | 11,85 | 11,50 | 11,75 | 211.700 | | 2001-11-07 | 00:00:00 | 11,87 | 13,15 | 11,55 | 12,88 | 416.300 | | 2001-11-08 | 00:00:00 | 12,93 | 13,95 | 12,85 | 13,63 | 779.700 | | 2001-11-09 | 00:00:00 | 13,45 | 13,83 | 13,40 | 13,60 | 511.200 | | 2001-11-12 | 00:00:00 | 13,65 | 13,89 | 12,20 | 12,95 | 847.800 | | 2001-11-13 | 00:00:00 | 13,40 | 13,73 | 13,15 | 13,40 | 549.500 | | 2001-11-14 | 00:00:00 | 13,60 | 14,45 | 13,55 | 14,20 | 796.700 | | 2001-11-15 | 00:00:00 | 14,65 | 16,00 | 14,65 | 15,55 | 866.600 | | 2001-11-16 | 00:00:00 | 15,55 | 15,85 | 15,23 | 15,60 | 488.500 | | 2001-11-19 | 00:00:00 | 15,90 | 16,55 | 15,50 | 16,20 | 525.000 | | 2001-11-20 | 00:00:00 | 16,55 | 16,55 | 15,55 | 16,20 | 506.600 | | 2001-11-21 | 00:00:00 | 15,85 | 16,05 | 15,28 | 15,37 | 563.300 | | 2001-11-22 | 00:00:00 | 15,25 | 15,25 | 14,50 | 15,15 | 527.600 | | 2001-11-23 | 00:00:00 | 15,10 | 15,55 | 15,03 | 15,50 | 198.100 | | 2001-11-26 | 00:00:00 | 15,75 | 16,05 | 15,15 | 15,50 | 329.400 | | 2001-11-27 | 00:00:00 | 15,59 | 15,65 | 14,70 | 15,00 | 325.700 | | 2001-11-28 | 00:00:00 | 14,80 | 15,10 | 14,67 | 14,72 | 235.900 | | 2001-11-29 | 00:00:00 | 14,70 | 14,82 | 14,20 | 14,70 | 345.800 | | 2001-11-30 | 00:00:00 | 14,99 | 14,99 | 14,65 | 14,70 | 209.700 | | 2001-12-03 | 00:00:00 | 14,52 | 14,52 | 13,90 | 14,25 | 369.000 | | 2001-12-04 | 00:00:00 | 14,45 | 15,05 | 14,45 | 15,00 | 247.700 | | 2001-12-05 | 00:00:00 | 15,30 | 16,42 | 15,27 | 16,30 | 620.100 | | 2001-12-06 | 00:00:00 | 15,90 | 16,20 | 15,32 | 15,75 | 604.700 | | 2001-12-07 | 00:00:00 | 15,75 | 15,97 | 15,60 | 15,69 | 258.100 | | 2001-12-10 | 00:00:00 | 15,90 | 15,93 | 15,55 | 15,85 | 330.900 | | 2001-12-11 | 00:00:00 | 15,70 | 15,95 | 15,51 | 15,85 | 299.200 | | 2001-12-12 | 00:00:00 | 15,80 | 15,90 | 15,35 | 15,45 | 236.200 | | 2001-12-13 | 00:00:00 | 15,40 | 15,60 | 14,45 | 14,70 | 435.000 | | 2001-12-14 | 00:00:00 | 14,45 | 15,10 | 14,37 | 14,80 | 219.000 | | 2001-12-17 | 00:00:00 | 14,70 | 15,18 | 14,70 | 15,18 | 240.800 | | 2001-12-18 | 00:00:00 | 15,20 | 15,35 | 14,93 | 15,00 | 184.900 | | 2001-12-19 | 00:00:00 | 15,05 | 15,05 | 14,20 | 14,65 | 187.500 | | 2001-12-20 | 00:00:00 | 14,55 | 14,73 | 14,25 | 14,40 | 234.600 | | 2001-12-21 | 00:00:00 | 14,10 | 15,05 | 14,10 | 14,77 | 204.200 | | 2001-12-24 | 00:00:00 | 14,77 | 14,77 | 14,77 | 14,77 | 0 | | 2001-12-25 | 00:00:00 | 14,77 | 14,77 | 14,77 | 14,77 | 0 | | 2001-12-26 | 00:00:00 | 14,77 | 14,77 | 14,77 | 14,77 | 0 | | 2001-12-27 | 00:00:00 | 15,06 | 15,12 | 14,75 | 15,00 | 185.600 | | 2001-12-28 | 00:00:00 | 15,05 | 15,10 | 14,90 | 15,10 | 131.300 | | 2001-12-31 | 00:00:00 | 15,10 | 15,10 | 15,10 | 15,10 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
