(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-06-17 | 00:00:00 | 13,90 | 14,20 | 13,75 | 14,15 | 75.600 | 2002-06-18 | 00:00:00 | 14,43 | 14,43 | 13,95 | 14,20 | 86.900 | 2002-06-19 | 00:00:00 | 14,10 | 14,35 | 13,98 | 14,20 | 101.100 | 2002-06-20 | 00:00:00 | 14,15 | 14,30 | 13,92 | 14,00 | 98.500 | 2002-06-21 | 00:00:00 | 14,00 | 14,45 | 13,95 | 14,00 | 116.300 | 2002-06-24 | 00:00:00 | 14,15 | 14,40 | 13,60 | 13,80 | 87.000 | 2002-06-25 | 00:00:00 | 13,95 | 14,17 | 13,85 | 13,90 | 59.000 | 2002-06-26 | 00:00:00 | 13,49 | 13,70 | 13,15 | 13,60 | 157.500 | 2002-06-27 | 00:00:00 | 13,80 | 14,15 | 13,65 | 13,87 | 72.000 | 2002-06-28 | 00:00:00 | 14,20 | 14,40 | 13,85 | 14,30 | 98.300 | 2002-07-01 | 00:00:00 | 14,15 | 14,52 | 14,05 | 14,10 | 109.100 | 2002-07-02 | 00:00:00 | 14,02 | 14,15 | 13,88 | 13,95 | 87.200 | 2002-07-03 | 00:00:00 | 14,00 | 14,25 | 13,58 | 13,65 | 59.700 | 2002-07-04 | 00:00:00 | 13,95 | 13,95 | 13,40 | 13,70 | 47.700 | 2002-07-05 | 00:00:00 | 13,75 | 14,50 | 13,65 | 14,50 | 78.500 | 2002-07-08 | 00:00:00 | 14,40 | 14,40 | 13,95 | 14,25 | 57.100 | 2002-07-09 | 00:00:00 | 14,08 | 14,23 | 13,87 | 14,05 | 46.300 | 2002-07-10 | 00:00:00 | 13,90 | 14,05 | 13,57 | 13,57 | 40.000 | 2002-07-11 | 00:00:00 | 13,48 | 13,48 | 12,65 | 12,70 | 156.000 | 2002-07-12 | 00:00:00 | 12,92 | 12,95 | 12,22 | 12,45 | 206.900 | 2002-07-15 | 00:00:00 | 12,47 | 12,47 | 11,75 | 12,00 | 175.700 | 2002-07-16 | 00:00:00 | 12,25 | 12,35 | 11,77 | 12,10 | 181.400 | 2002-07-17 | 00:00:00 | 12,05 | 12,50 | 11,75 | 12,15 | 158.600 | 2002-07-18 | 00:00:00 | 12,40 | 12,53 | 12,15 | 12,25 | 114.500 | 2002-07-19 | 00:00:00 | 12,10 | 12,25 | 11,77 | 12,00 | 186.000 | 2002-07-22 | 00:00:00 | 11,90 | 11,95 | 11,15 | 11,30 | 211.200 | 2002-07-23 | 00:00:00 | 11,50 | 11,65 | 10,90 | 11,15 | 210.500 | 2002-07-24 | 00:00:00 | 11,05 | 11,20 | 9,90 | 10,95 | 283.400 | 2002-07-25 | 00:00:00 | 11,30 | 11,55 | 10,90 | 10,95 | 233.100 | 2002-07-26 | 00:00:00 | 11,10 | 11,20 | 10,70 | 10,90 | 136.300 | 2002-07-29 | 00:00:00 | 11,25 | 11,84 | 11,12 | 11,84 | 133.300 | 2002-07-30 | 00:00:00 | 11,90 | 12,05 | 11,35 | 11,90 | 113.600 | 2002-07-31 | 00:00:00 | 12,40 | 13,05 | 12,35 | 12,52 | 230.300 | 2002-08-01 | 00:00:00 | 12,60 | 12,93 | 12,40 | 12,40 | 255.000 | 2002-08-02 | 00:00:00 | 12,45 | 12,60 | 12,11 | 12,40 | 107.700 | 2002-08-05 | 00:00:00 | 12,40 | 12,40 | 11,80 | 12,00 | 102.000 | 2002-08-06 | 00:00:00 | 11,80 | 12,35 | 11,70 | 12,30 | 188.400 | 2002-08-07 | 00:00:00 | 12,30 | 12,70 | 12,20 | 12,45 | 108.300 | 2002-08-08 | 00:00:00 | 12,65 | 12,79 | 12,40 | 12,55 | 115.000 | 2002-08-09 | 00:00:00 | 12,75 | 13,28 | 12,65 | 13,22 | 153.500 | 2002-08-12 | 00:00:00 | 13,15 | 13,25 | 12,57 | 12,84 | 148.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|