(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-22 | 00:00:00 | 17,25 | 17,37 | 17,05 | 17,30 | 68.300 | 2002-04-23 | 00:00:00 | 17,30 | 17,38 | 16,76 | 17,10 | 138.500 | 2002-04-24 | 00:00:00 | 17,10 | 17,10 | 16,75 | 16,93 | 71.900 | 2002-04-25 | 00:00:00 | 16,90 | 17,23 | 16,45 | 16,95 | 154.800 | 2002-04-26 | 00:00:00 | 16,95 | 17,49 | 16,90 | 17,10 | 100.700 | 2002-04-29 | 00:00:00 | 17,20 | 17,33 | 17,08 | 17,15 | 94.800 | 2002-04-30 | 00:00:00 | 17,20 | 17,25 | 16,95 | 17,20 | 105.200 | 2002-05-01 | 00:00:00 | 17,20 | 17,20 | 17,20 | 17,20 | 0 | 2002-05-02 | 00:00:00 | 17,30 | 17,30 | 17,00 | 17,00 | 53.400 | 2002-05-03 | 00:00:00 | 17,00 | 17,25 | 16,81 | 16,88 | 58.700 | 2002-05-06 | 00:00:00 | 16,85 | 16,90 | 16,58 | 16,60 | 97.200 | 2002-05-07 | 00:00:00 | 16,55 | 16,55 | 16,20 | 16,50 | 164.700 | 2002-05-08 | 00:00:00 | 16,60 | 16,60 | 15,78 | 15,88 | 235.000 | 2002-05-09 | 00:00:00 | 16,00 | 16,05 | 15,45 | 15,60 | 57.300 | 2002-05-10 | 00:00:00 | 15,60 | 15,95 | 15,30 | 15,95 | 124.100 | 2002-05-13 | 00:00:00 | 15,90 | 16,25 | 15,70 | 16,05 | 72.900 | 2002-05-14 | 00:00:00 | 16,10 | 16,40 | 16,10 | 16,38 | 93.100 | 2002-05-15 | 00:00:00 | 16,85 | 16,85 | 16,13 | 16,35 | 203.600 | 2002-05-16 | 00:00:00 | 16,40 | 16,55 | 16,22 | 16,42 | 112.300 | 2002-05-17 | 00:00:00 | 16,35 | 16,49 | 16,15 | 16,20 | 70.100 | 2002-05-20 | 00:00:00 | 16,25 | 16,35 | 16,16 | 16,25 | 22.900 | 2002-05-21 | 00:00:00 | 16,20 | 16,70 | 16,06 | 16,60 | 55.000 | 2002-05-22 | 00:00:00 | 16,45 | 16,50 | 15,65 | 15,90 | 102.400 | 2002-05-23 | 00:00:00 | 15,95 | 16,00 | 15,62 | 15,75 | 96.600 | 2002-05-24 | 00:00:00 | 15,79 | 15,90 | 15,35 | 15,45 | 83.900 | 2002-05-27 | 00:00:00 | 15,45 | 15,55 | 15,15 | 15,38 | 85.800 | 2002-05-28 | 00:00:00 | 15,45 | 15,52 | 15,05 | 15,10 | 92.800 | 2002-05-29 | 00:00:00 | 15,05 | 15,25 | 14,57 | 14,78 | 195.800 | 2002-05-30 | 00:00:00 | 14,70 | 14,70 | 14,40 | 14,59 | 70.800 | 2002-05-31 | 00:00:00 | 14,36 | 14,90 | 14,20 | 14,70 | 114.400 | 2002-06-03 | 00:00:00 | 14,80 | 15,15 | 14,65 | 14,85 | 127.400 | 2002-06-04 | 00:00:00 | 14,60 | 15,20 | 14,55 | 14,85 | 113.000 | 2002-06-05 | 00:00:00 | 15,05 | 15,05 | 14,51 | 14,55 | 114.800 | 2002-06-06 | 00:00:00 | 14,85 | 14,90 | 14,55 | 14,65 | 105.600 | 2002-06-07 | 00:00:00 | 14,52 | 14,75 | 14,27 | 14,35 | 123.000 | 2002-06-10 | 00:00:00 | 14,60 | 14,75 | 14,35 | 14,50 | 88.800 | 2002-06-11 | 00:00:00 | 14,45 | 14,85 | 14,32 | 14,60 | 48.200 | 2002-06-12 | 00:00:00 | 14,50 | 14,60 | 14,37 | 14,40 | 54.600 | 2002-06-13 | 00:00:00 | 14,50 | 14,60 | 14,03 | 14,05 | 75.100 | 2002-06-14 | 00:00:00 | 14,01 | 14,10 | 13,55 | 13,65 | 174.700 | 2002-06-17 | 00:00:00 | 13,90 | 14,20 | 13,75 | 14,15 | 75.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|