(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 2024-05-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-14 | 00:00:00 | 10,94 | 11,15 | 10,90 | 11,03 | 180.700 | | 2003-07-15 | 00:00:00 | 10,90 | 11,37 | 10,90 | 11,10 | 261.200 | | 2003-07-16 | 00:00:00 | 11,15 | 11,22 | 10,87 | 11,00 | 79.700 | | 2003-07-17 | 00:00:00 | 11,00 | 11,13 | 10,88 | 10,95 | 98.100 | | 2003-07-18 | 00:00:00 | 11,03 | 11,24 | 10,95 | 11,10 | 97.900 | | 2003-07-21 | 00:00:00 | 11,23 | 11,23 | 10,88 | 10,96 | 71.600 | | 2003-07-22 | 00:00:00 | 11,00 | 11,10 | 10,86 | 11,00 | 74.400 | | 2003-07-23 | 00:00:00 | 11,10 | 11,17 | 10,90 | 10,95 | 56.100 | | 2003-07-24 | 00:00:00 | 11,12 | 11,16 | 10,98 | 11,10 | 91.300 | | 2003-07-25 | 00:00:00 | 11,02 | 11,02 | 10,82 | 10,94 | 54.200 | | 2003-07-28 | 00:00:00 | 11,05 | 11,09 | 10,92 | 11,06 | 59.100 | | 2003-07-29 | 00:00:00 | 11,05 | 11,14 | 10,87 | 11,00 | 111.300 | | 2003-07-30 | 00:00:00 | 11,03 | 11,08 | 10,95 | 11,00 | 36.100 | | 2003-07-31 | 00:00:00 | 11,00 | 11,43 | 11,00 | 11,25 | 195.200 | | 2003-08-01 | 00:00:00 | 11,30 | 11,36 | 11,15 | 11,20 | 105.300 | | 2003-08-04 | 00:00:00 | 11,25 | 11,32 | 11,08 | 11,10 | 92.200 | | 2003-08-05 | 00:00:00 | 11,15 | 11,27 | 11,10 | 11,22 | 49.400 | | 2003-08-06 | 00:00:00 | 11,10 | 11,16 | 10,83 | 10,98 | 128.700 | | 2003-08-07 | 00:00:00 | 11,00 | 11,00 | 10,85 | 10,95 | 65.000 | | 2003-08-08 | 00:00:00 | 10,95 | 11,11 | 10,92 | 10,98 | 50.200 | | 2003-08-11 | 00:00:00 | 11,10 | 11,12 | 11,01 | 11,05 | 39.100 | | 2003-08-12 | 00:00:00 | 11,04 | 11,18 | 11,01 | 11,13 | 38.100 | | 2003-08-13 | 00:00:00 | 11,50 | 11,63 | 11,28 | 11,30 | 283.200 | | 2003-08-14 | 00:00:00 | 11,40 | 11,50 | 11,30 | 11,45 | 95.400 | | 2003-08-15 | 00:00:00 | 11,45 | 11,60 | 11,40 | 11,55 | 137.000 | | 2003-08-18 | 00:00:00 | 11,63 | 11,87 | 11,62 | 11,82 | 156.700 | | 2003-08-19 | 00:00:00 | 11,94 | 12,25 | 11,90 | 11,95 | 248.500 | | 2003-08-20 | 00:00:00 | 12,00 | 12,12 | 11,93 | 12,05 | 89.100 | | 2003-08-21 | 00:00:00 | 12,09 | 12,86 | 12,08 | 12,55 | 333.400 | | 2003-08-22 | 00:00:00 | 12,60 | 12,75 | 12,54 | 12,55 | 140.000 | | 2003-08-25 | 00:00:00 | 12,52 | 12,65 | 12,36 | 12,44 | 121.500 | | 2003-08-26 | 00:00:00 | 12,35 | 12,52 | 12,20 | 12,23 | 107.000 | | 2003-08-27 | 00:00:00 | 12,35 | 12,52 | 12,28 | 12,36 | 105.100 | | 2003-08-28 | 00:00:00 | 12,50 | 12,65 | 12,35 | 12,50 | 77.600 | | 2003-08-29 | 00:00:00 | 12,51 | 12,60 | 12,45 | 12,53 | 59.900 | | 2003-09-01 | 00:00:00 | 12,51 | 12,68 | 12,50 | 12,60 | 101.600 | | 2003-09-02 | 00:00:00 | 12,58 | 12,83 | 12,42 | 12,78 | 130.200 | | 2003-09-03 | 00:00:00 | 12,90 | 13,07 | 12,78 | 12,95 | 183.900 | | 2003-09-04 | 00:00:00 | 12,98 | 13,09 | 12,76 | 13,04 | 139.000 | | 2003-09-05 | 00:00:00 | 13,10 | 13,10 | 13,00 | 13,02 | 93.900 | | 2003-09-08 | 00:00:00 | 13,10 | 13,10 | 12,77 | 12,85 | 149.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
