(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 | 2002-08-12 | 00:00:00 | 13,15 | 13,25 | 12,57 | 12,84 | 148.100 | 2002-08-13 | 00:00:00 | 12,85 | 12,97 | 12,22 | 12,40 | 89.900 | 2002-08-14 | 00:00:00 | 12,30 | 12,40 | 11,98 | 12,08 | 78.500 | 2002-08-15 | 00:00:00 | 12,25 | 12,54 | 11,85 | 11,98 | 83.800 | 2002-08-16 | 00:00:00 | 11,90 | 12,03 | 11,37 | 11,37 | 124.100 | 2002-08-19 | 00:00:00 | 11,50 | 11,90 | 11,36 | 11,78 | 191.800 | 2002-08-20 | 00:00:00 | 11,90 | 12,15 | 11,81 | 12,03 | 173.600 | 2002-08-21 | 00:00:00 | 12,90 | 13,38 | 12,65 | 13,15 | 455.600 | 2002-08-22 | 00:00:00 | 13,45 | 13,96 | 13,40 | 13,78 | 410.600 | 2002-08-23 | 00:00:00 | 13,98 | 13,98 | 13,37 | 13,45 | 220.400 | 2002-08-26 | 00:00:00 | 13,50 | 13,57 | 13,12 | 13,15 | 123.600 | 2002-08-27 | 00:00:00 | 13,35 | 13,57 | 13,25 | 13,35 | 140.800 | 2002-08-28 | 00:00:00 | 13,35 | 13,35 | 12,62 | 12,85 | 136.400 | 2002-08-29 | 00:00:00 | 12,85 | 13,00 | 12,62 | 13,00 | 108.900 | 2002-08-30 | 00:00:00 | 13,05 | 13,05 | 12,62 | 12,85 | 76.200 | 2002-09-02 | 00:00:00 | 12,83 | 12,83 | 11,93 | 12,10 | 172.300 | 2002-09-03 | 00:00:00 | 12,18 | 12,18 | 11,35 | 11,49 | 186.500 | 2002-09-04 | 00:00:00 | 11,40 | 11,70 | 10,76 | 11,45 | 217.900 | 2002-09-05 | 00:00:00 | 11,63 | 11,65 | 10,95 | 11,20 | 158.900 | 2002-09-06 | 00:00:00 | 11,10 | 11,69 | 10,80 | 11,68 | 114.800 | 2002-09-09 | 00:00:00 | 11,60 | 11,60 | 11,32 | 11,45 | 83.900 | 2002-09-10 | 00:00:00 | 11,60 | 11,85 | 11,45 | 11,45 | 66.700 | 2002-09-11 | 00:00:00 | 11,78 | 11,98 | 11,55 | 11,85 | 110.400 | 2002-09-12 | 00:00:00 | 11,80 | 11,81 | 11,40 | 11,50 | 103.700 | 2002-09-13 | 00:00:00 | 11,40 | 11,48 | 11,15 | 11,35 | 60.700 | 2002-09-16 | 00:00:00 | 11,20 | 11,35 | 11,01 | 11,10 | 71.000 | 2002-09-17 | 00:00:00 | 11,60 | 11,75 | 11,09 | 11,25 | 125.700 | 2002-09-18 | 00:00:00 | 11,01 | 11,20 | 10,63 | 10,78 | 148.800 | 2002-09-19 | 00:00:00 | 10,86 | 11,15 | 10,42 | 10,55 | 252.000 | 2002-09-20 | 00:00:00 | 10,32 | 10,70 | 10,22 | 10,50 | 244.900 | 2002-09-23 | 00:00:00 | 10,45 | 10,75 | 10,13 | 10,20 | 153.900 | 2002-09-24 | 00:00:00 | 10,05 | 10,33 | 9,12 | 9,61 | 339.600 | 2002-09-25 | 00:00:00 | 9,50 | 10,08 | 9,35 | 9,65 | 264.600 | 2002-09-26 | 00:00:00 | 9,85 | 10,29 | 9,80 | 10,29 | 184.100 | 2002-09-27 | 00:00:00 | 10,35 | 10,35 | 10,01 | 10,05 | 101.100 | 2002-09-30 | 00:00:00 | 9,75 | 9,85 | 9,25 | 9,35 | 162.400 | 2002-10-01 | 00:00:00 | 9,65 | 9,75 | 9,27 | 9,73 | 178.400 | 2002-10-02 | 00:00:00 | 9,98 | 10,03 | 9,06 | 9,70 | 242.000 | 2002-10-03 | 00:00:00 | 9,44 | 9,44 | 8,85 | 8,90 | 92.300 | 2002-10-04 | 00:00:00 | 9,10 | 9,35 | 8,81 | 9,05 | 203.100 | 2002-10-07 | 00:00:00 | 9,01 | 9,01 | 8,55 | 8,60 | 241.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|