(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 | | 2002-02-25 | 00:00:00 | 17,40 | 17,40 | 16,85 | 17,17 | 184.700 | | 2002-02-26 | 00:00:00 | 17,25 | 17,43 | 17,20 | 17,35 | 92.800 | | 2002-02-27 | 00:00:00 | 17,32 | 17,59 | 17,30 | 17,55 | 93.800 | | 2002-02-28 | 00:00:00 | 17,35 | 17,87 | 17,35 | 17,87 | 122.200 | | 2002-03-01 | 00:00:00 | 17,65 | 18,65 | 17,65 | 18,45 | 323.100 | | 2002-03-04 | 00:00:00 | 18,60 | 19,30 | 18,60 | 18,85 | 390.100 | | 2002-03-05 | 00:00:00 | 19,00 | 19,30 | 18,95 | 19,05 | 288.800 | | 2002-03-06 | 00:00:00 | 19,05 | 19,15 | 18,70 | 19,05 | 176.400 | | 2002-03-07 | 00:00:00 | 19,19 | 19,55 | 19,05 | 19,32 | 238.100 | | 2002-03-08 | 00:00:00 | 19,40 | 19,45 | 19,15 | 19,35 | 160.800 | | 2002-03-11 | 00:00:00 | 19,25 | 19,65 | 19,15 | 19,50 | 242.500 | | 2002-03-12 | 00:00:00 | 19,15 | 19,20 | 18,22 | 18,50 | 504.400 | | 2002-03-13 | 00:00:00 | 18,25 | 18,83 | 18,25 | 18,40 | 255.600 | | 2002-03-14 | 00:00:00 | 18,50 | 18,60 | 18,10 | 18,25 | 156.500 | | 2002-03-15 | 00:00:00 | 18,25 | 18,43 | 18,03 | 18,43 | 108.600 | | 2002-03-18 | 00:00:00 | 18,51 | 18,97 | 18,50 | 18,70 | 263.000 | | 2002-03-19 | 00:00:00 | 18,95 | 18,95 | 18,40 | 18,65 | 179.300 | | 2002-03-20 | 00:00:00 | 18,50 | 18,70 | 18,05 | 18,18 | 170.000 | | 2002-03-21 | 00:00:00 | 18,05 | 18,35 | 18,03 | 18,35 | 150.500 | | 2002-03-22 | 00:00:00 | 18,20 | 18,30 | 17,95 | 18,01 | 177.800 | | 2002-03-25 | 00:00:00 | 18,15 | 18,15 | 17,92 | 17,95 | 128.500 | | 2002-03-26 | 00:00:00 | 17,90 | 17,90 | 17,35 | 17,40 | 240.800 | | 2002-03-27 | 00:00:00 | 17,65 | 17,65 | 17,40 | 17,47 | 150.300 | | 2002-03-28 | 00:00:00 | 17,47 | 17,47 | 17,47 | 17,47 | 0 | | 2002-03-29 | 00:00:00 | 17,47 | 17,47 | 17,47 | 17,47 | 0 | | 2002-04-01 | 00:00:00 | 17,47 | 17,47 | 17,47 | 17,47 | 0 | | 2002-04-02 | 00:00:00 | 17,50 | 17,50 | 16,40 | 16,80 | 375.500 | | 2002-04-03 | 00:00:00 | 16,70 | 17,10 | 16,35 | 16,75 | 188.700 | | 2002-04-04 | 00:00:00 | 16,78 | 17,28 | 16,73 | 16,95 | 138.700 | | 2002-04-05 | 00:00:00 | 17,15 | 17,45 | 17,10 | 17,35 | 88.900 | | 2002-04-08 | 00:00:00 | 17,40 | 17,40 | 16,70 | 16,90 | 170.900 | | 2002-04-09 | 00:00:00 | 17,00 | 17,33 | 16,95 | 17,15 | 140.900 | | 2002-04-10 | 00:00:00 | 17,10 | 17,48 | 16,83 | 17,40 | 107.100 | | 2002-04-11 | 00:00:00 | 17,45 | 17,49 | 16,97 | 17,07 | 76.500 | | 2002-04-12 | 00:00:00 | 17,05 | 17,35 | 17,00 | 17,20 | 83.900 | | 2002-04-15 | 00:00:00 | 17,30 | 17,45 | 17,05 | 17,20 | 109.500 | | 2002-04-16 | 00:00:00 | 17,30 | 17,48 | 17,10 | 17,40 | 92.100 | | 2002-04-17 | 00:00:00 | 17,40 | 17,45 | 17,15 | 17,30 | 101.300 | | 2002-04-18 | 00:00:00 | 17,32 | 17,55 | 17,05 | 17,25 | 115.000 | | 2002-04-19 | 00:00:00 | 17,20 | 17,30 | 17,02 | 17,15 | 71.100 | | 2002-04-22 | 00:00:00 | 17,25 | 17,37 | 17,05 | 17,30 | 68.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
