(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 15,10 | 15,10 | 15,10 | 15,10 | 0 | | 2002-01-01 | 00:00:00 | 15,10 | 15,10 | 15,10 | 15,10 | 0 | | 2002-01-02 | 00:00:00 | 14,85 | 15,33 | 14,60 | 15,25 | 195.100 | | 2002-01-03 | 00:00:00 | 15,33 | 16,00 | 15,30 | 15,75 | 265.200 | | 2002-01-04 | 00:00:00 | 16,00 | 16,70 | 16,00 | 16,40 | 546.300 | | 2002-01-07 | 00:00:00 | 16,70 | 17,35 | 16,55 | 16,75 | 449.900 | | 2002-01-08 | 00:00:00 | 16,80 | 17,15 | 16,70 | 16,95 | 277.100 | | 2002-01-09 | 00:00:00 | 16,95 | 17,05 | 16,77 | 16,92 | 240.500 | | 2002-01-10 | 00:00:00 | 16,80 | 16,95 | 16,57 | 16,85 | 235.800 | | 2002-01-11 | 00:00:00 | 16,95 | 17,17 | 16,80 | 17,10 | 162.800 | | 2002-01-14 | 00:00:00 | 17,15 | 17,28 | 16,60 | 16,60 | 226.100 | | 2002-01-15 | 00:00:00 | 16,50 | 16,98 | 16,30 | 16,90 | 242.700 | | 2002-01-16 | 00:00:00 | 16,85 | 17,42 | 16,85 | 17,35 | 266.900 | | 2002-01-17 | 00:00:00 | 17,40 | 17,69 | 17,35 | 17,65 | 240.900 | | 2002-01-18 | 00:00:00 | 17,60 | 17,84 | 17,30 | 17,65 | 253.300 | | 2002-01-21 | 00:00:00 | 17,85 | 17,85 | 17,35 | 17,45 | 154.600 | | 2002-01-22 | 00:00:00 | 17,10 | 17,30 | 16,80 | 17,05 | 347.900 | | 2002-01-23 | 00:00:00 | 16,95 | 17,50 | 16,95 | 17,45 | 160.200 | | 2002-01-24 | 00:00:00 | 17,50 | 17,70 | 17,20 | 17,50 | 155.100 | | 2002-01-25 | 00:00:00 | 17,55 | 17,60 | 16,95 | 17,15 | 184.700 | | 2002-01-28 | 00:00:00 | 17,07 | 17,30 | 16,93 | 17,05 | 128.900 | | 2002-01-29 | 00:00:00 | 17,00 | 17,20 | 16,95 | 17,00 | 85.400 | | 2002-01-30 | 00:00:00 | 16,92 | 16,95 | 16,65 | 16,95 | 123.200 | | 2002-01-31 | 00:00:00 | 17,04 | 17,10 | 16,75 | 17,00 | 92.200 | | 2002-02-01 | 00:00:00 | 17,02 | 17,35 | 16,85 | 17,00 | 114.200 | | 2002-02-04 | 00:00:00 | 16,95 | 17,20 | 16,83 | 17,03 | 100.900 | | 2002-02-05 | 00:00:00 | 16,80 | 17,05 | 16,68 | 16,75 | 145.200 | | 2002-02-06 | 00:00:00 | 16,80 | 16,85 | 16,25 | 16,40 | 196.200 | | 2002-02-07 | 00:00:00 | 16,35 | 16,75 | 16,22 | 16,70 | 125.300 | | 2002-02-08 | 00:00:00 | 16,55 | 16,95 | 16,38 | 16,75 | 88.100 | | 2002-02-11 | 00:00:00 | 16,85 | 16,93 | 16,45 | 16,70 | 95.700 | | 2002-02-12 | 00:00:00 | 16,75 | 16,95 | 16,60 | 16,92 | 71.100 | | 2002-02-13 | 00:00:00 | 16,90 | 17,70 | 16,85 | 17,65 | 211.700 | | 2002-02-14 | 00:00:00 | 17,40 | 17,55 | 17,15 | 17,40 | 156.100 | | 2002-02-15 | 00:00:00 | 17,30 | 17,35 | 17,15 | 17,15 | 135.900 | | 2002-02-18 | 00:00:00 | 17,00 | 17,21 | 17,00 | 17,07 | 134.700 | | 2002-02-19 | 00:00:00 | 17,05 | 17,43 | 17,00 | 17,22 | 173.800 | | 2002-02-20 | 00:00:00 | 16,95 | 17,28 | 16,90 | 16,95 | 158.600 | | 2002-02-21 | 00:00:00 | 17,25 | 17,40 | 17,15 | 17,40 | 139.000 | | 2002-02-22 | 00:00:00 | 17,15 | 17,50 | 17,05 | 17,20 | 164.000 | | 2002-02-25 | 00:00:00 | 17,40 | 17,40 | 16,85 | 17,17 | 184.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
