(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 | | 2003-09-08 | 00:00:00 | 13,10 | 13,10 | 12,77 | 12,85 | 149.200 | | 2003-09-09 | 00:00:00 | 12,85 | 12,85 | 12,28 | 12,43 | 244.800 | | 2003-09-10 | 00:00:00 | 12,30 | 12,40 | 11,85 | 12,06 | 249.300 | | 2003-09-11 | 00:00:00 | 12,01 | 12,19 | 11,85 | 12,17 | 98.600 | | 2003-09-12 | 00:00:00 | 12,30 | 12,35 | 11,70 | 11,95 | 156.600 | | 2003-09-15 | 00:00:00 | 12,05 | 12,10 | 11,94 | 11,97 | 47.000 | | 2003-09-16 | 00:00:00 | 12,07 | 12,13 | 11,88 | 12,13 | 108.600 | | 2003-09-17 | 00:00:00 | 12,20 | 12,53 | 12,18 | 12,45 | 91.300 | | 2003-09-18 | 00:00:00 | 12,40 | 12,74 | 12,34 | 12,55 | 111.400 | | 2003-09-19 | 00:00:00 | 12,60 | 12,70 | 12,52 | 12,52 | 77.500 | | 2003-09-22 | 00:00:00 | 12,40 | 12,50 | 12,26 | 12,30 | 93.800 | | 2003-09-23 | 00:00:00 | 12,50 | 12,58 | 11,85 | 12,03 | 152.300 | | 2003-09-24 | 00:00:00 | 12,18 | 12,27 | 11,85 | 11,90 | 98.900 | | 2003-09-25 | 00:00:00 | 11,80 | 11,98 | 11,55 | 11,90 | 120.800 | | 2003-09-26 | 00:00:00 | 11,62 | 11,70 | 11,45 | 11,50 | 125.900 | | 2003-09-29 | 00:00:00 | 11,55 | 11,75 | 11,55 | 11,68 | 45.600 | | 2003-09-30 | 00:00:00 | 11,70 | 11,70 | 11,13 | 11,23 | 111.900 | | 2003-10-01 | 00:00:00 | 11,25 | 11,38 | 11,20 | 11,35 | 64.000 | | 2003-10-02 | 00:00:00 | 11,60 | 11,60 | 11,25 | 11,25 | 63.700 | | 2003-10-03 | 00:00:00 | 11,30 | 11,85 | 11,30 | 11,85 | 17.600 | | 2003-10-06 | 00:00:00 | 11,75 | 11,75 | 11,48 | 11,50 | 54.100 | | 2003-10-07 | 00:00:00 | 11,58 | 11,77 | 11,48 | 11,58 | 39.400 | | 2003-10-08 | 00:00:00 | 11,65 | 11,82 | 11,55 | 11,60 | 51.400 | | 2003-10-09 | 00:00:00 | 11,75 | 12,12 | 11,68 | 11,96 | 65.200 | | 2003-10-10 | 00:00:00 | 12,15 | 12,16 | 11,90 | 11,98 | 72.400 | | 2003-10-13 | 00:00:00 | 12,00 | 12,25 | 11,90 | 12,12 | 116.600 | | 2003-10-14 | 00:00:00 | 12,30 | 12,34 | 12,06 | 12,14 | 64.900 | | 2003-10-15 | 00:00:00 | 12,30 | 12,63 | 12,28 | 12,45 | 125.100 | | 2003-10-16 | 00:00:00 | 12,35 | 12,66 | 12,35 | 12,55 | 97.700 | | 2003-10-17 | 00:00:00 | 12,50 | 12,67 | 12,44 | 12,50 | 60.800 | | 2003-10-20 | 00:00:00 | 12,50 | 12,58 | 12,37 | 12,45 | 53.100 | | 2003-10-21 | 00:00:00 | 12,50 | 12,76 | 12,42 | 12,73 | 130.000 | | 2003-10-22 | 00:00:00 | 12,70 | 12,73 | 12,33 | 12,50 | 57.400 | | 2003-10-23 | 00:00:00 | 12,20 | 12,30 | 12,07 | 12,28 | 129.600 | | 2003-10-24 | 00:00:00 | 12,30 | 12,30 | 12,05 | 12,30 | 41.800 | | 2003-10-27 | 00:00:00 | 12,10 | 12,55 | 12,10 | 12,45 | 62.700 | | 2003-10-28 | 00:00:00 | 12,45 | 12,83 | 12,45 | 12,75 | 112.500 | | 2003-10-29 | 00:00:00 | 12,88 | 13,11 | 12,88 | 13,08 | 243.500 | | 2003-10-30 | 00:00:00 | 13,00 | 13,25 | 12,90 | 13,25 | 178.200 | | 2003-10-31 | 00:00:00 | 13,10 | 13,48 | 13,04 | 13,43 | 159.700 | | 2003-11-03 | 00:00:00 | 13,40 | 14,06 | 13,40 | 13,93 | 286.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
