(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 11,38 | 11,79 | 11,30 | 11,48 | 243.100 | | 2002-12-03 | 00:00:00 | 11,38 | 11,48 | 11,07 | 11,12 | 110.000 | | 2002-12-04 | 00:00:00 | 11,10 | 11,35 | 11,01 | 11,30 | 171.100 | | 2002-12-05 | 00:00:00 | 11,20 | 11,25 | 10,55 | 10,78 | 209.800 | | 2002-12-06 | 00:00:00 | 10,80 | 10,80 | 10,30 | 10,62 | 127.400 | | 2002-12-09 | 00:00:00 | 10,70 | 10,70 | 10,13 | 10,25 | 178.100 | | 2002-12-10 | 00:00:00 | 10,20 | 10,35 | 10,03 | 10,35 | 156.600 | | 2002-12-11 | 00:00:00 | 10,25 | 10,55 | 10,15 | 10,50 | 90.200 | | 2002-12-12 | 00:00:00 | 10,57 | 10,57 | 10,17 | 10,35 | 114.100 | | 2002-12-13 | 00:00:00 | 10,45 | 10,45 | 9,96 | 10,05 | 97.400 | | 2002-12-16 | 00:00:00 | 10,00 | 10,15 | 9,91 | 10,03 | 125.000 | | 2002-12-17 | 00:00:00 | 10,10 | 10,15 | 9,76 | 9,82 | 160.700 | | 2002-12-18 | 00:00:00 | 9,85 | 9,99 | 9,31 | 9,55 | 176.300 | | 2002-12-19 | 00:00:00 | 9,58 | 9,63 | 9,21 | 9,38 | 164.300 | | 2002-12-20 | 00:00:00 | 9,25 | 9,40 | 9,18 | 9,31 | 130.200 | | 2002-12-23 | 00:00:00 | 9,40 | 9,40 | 9,06 | 9,15 | 133.400 | | 2002-12-24 | 00:00:00 | 9,15 | 9,15 | 9,15 | 9,15 | 0 | | 2002-12-25 | 00:00:00 | 9,15 | 9,15 | 9,15 | 9,15 | 0 | | 2002-12-26 | 00:00:00 | 9,15 | 9,15 | 9,15 | 9,15 | 0 | | 2002-12-27 | 00:00:00 | 9,25 | 9,25 | 8,98 | 9,07 | 148.500 | | 2002-12-30 | 00:00:00 | 9,05 | 9,30 | 9,00 | 9,01 | 155.200 | | 2002-12-31 | 00:00:00 | 9,01 | 9,01 | 9,01 | 9,01 | 0 | | 2003-01-01 | 00:00:00 | 9,01 | 9,01 | 9,01 | 9,01 | 0 | | 2003-01-02 | 00:00:00 | 9,10 | 9,71 | 9,01 | 9,67 | 177.600 | | 2003-01-03 | 00:00:00 | 9,75 | 9,99 | 9,68 | 9,93 | 129.700 | | 2003-01-06 | 00:00:00 | 9,90 | 9,90 | 9,25 | 9,61 | 183.700 | | 2003-01-07 | 00:00:00 | 9,54 | 9,54 | 9,14 | 9,35 | 170.500 | | 2003-01-08 | 00:00:00 | 9,30 | 9,30 | 9,01 | 9,05 | 128.100 | | 2003-01-09 | 00:00:00 | 9,15 | 9,40 | 8,98 | 9,40 | 152.800 | | 2003-01-10 | 00:00:00 | 9,50 | 9,73 | 9,40 | 9,60 | 105.500 | | 2003-01-13 | 00:00:00 | 9,65 | 9,70 | 9,25 | 9,39 | 128.100 | | 2003-01-14 | 00:00:00 | 9,30 | 9,67 | 9,25 | 9,48 | 99.100 | | 2003-01-15 | 00:00:00 | 9,45 | 9,54 | 9,31 | 9,50 | 84.700 | | 2003-01-16 | 00:00:00 | 9,45 | 9,78 | 9,40 | 9,76 | 93.900 | | 2003-01-17 | 00:00:00 | 9,75 | 9,75 | 9,51 | 9,60 | 95.800 | | 2003-01-20 | 00:00:00 | 9,55 | 9,59 | 9,20 | 9,20 | 108.800 | | 2003-01-21 | 00:00:00 | 9,30 | 9,55 | 9,21 | 9,35 | 83.200 | | 2003-01-22 | 00:00:00 | 9,25 | 9,33 | 8,82 | 9,00 | 180.000 | | 2003-01-23 | 00:00:00 | 8,90 | 9,00 | 8,55 | 8,60 | 244.100 | | 2003-01-24 | 00:00:00 | 8,68 | 8,70 | 8,32 | 8,40 | 233.500 | | 2003-01-27 | 00:00:00 | 8,50 | 8,50 | 8,12 | 8,20 | 213.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
