(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 | | 2003-11-03 | 00:00:00 | 13,40 | 14,06 | 13,40 | 13,93 | 286.700 | | 2003-11-04 | 00:00:00 | 13,95 | 14,06 | 13,75 | 13,93 | 246.500 | | 2003-11-05 | 00:00:00 | 13,80 | 13,98 | 13,55 | 13,70 | 145.300 | | 2003-11-06 | 00:00:00 | 13,65 | 13,82 | 13,60 | 13,65 | 79.800 | | 2003-11-07 | 00:00:00 | 13,70 | 14,10 | 13,65 | 13,88 | 169.700 | | 2003-11-10 | 00:00:00 | 13,70 | 13,90 | 13,61 | 13,64 | 129.300 | | 2003-11-11 | 00:00:00 | 13,50 | 13,60 | 13,40 | 13,52 | 114.600 | | 2003-11-12 | 00:00:00 | 13,30 | 13,86 | 13,30 | 13,75 | 110.100 | | 2003-11-13 | 00:00:00 | 13,90 | 13,96 | 13,60 | 13,65 | 76.300 | | 2003-11-14 | 00:00:00 | 13,60 | 13,70 | 13,45 | 13,60 | 51.200 | | 2003-11-17 | 00:00:00 | 13,35 | 13,45 | 13,13 | 13,22 | 78.100 | | 2003-11-18 | 00:00:00 | 13,20 | 13,24 | 12,91 | 12,97 | 126.500 | | 2003-11-19 | 00:00:00 | 12,80 | 13,10 | 12,72 | 13,10 | 96.700 | | 2003-11-20 | 00:00:00 | 13,12 | 13,12 | 12,25 | 12,68 | 211.200 | | 2003-11-21 | 00:00:00 | 12,60 | 12,75 | 12,35 | 12,72 | 126.000 | | 2003-11-24 | 00:00:00 | 12,78 | 12,99 | 12,70 | 12,99 | 77.300 | | 2003-11-25 | 00:00:00 | 13,00 | 13,13 | 12,90 | 13,00 | 42.800 | | 2003-11-26 | 00:00:00 | 13,10 | 13,32 | 12,95 | 13,00 | 78.700 | | 2003-11-27 | 00:00:00 | 13,10 | 13,10 | 12,98 | 13,00 | 46.800 | | 2003-11-28 | 00:00:00 | 13,08 | 13,13 | 12,70 | 12,75 | 44.900 | | 2003-12-01 | 00:00:00 | 13,00 | 13,02 | 12,80 | 13,00 | 62.700 | | 2003-12-02 | 00:00:00 | 12,95 | 12,98 | 12,77 | 12,85 | 65.000 | | 2003-12-03 | 00:00:00 | 12,90 | 13,00 | 12,75 | 12,78 | 68.000 | | 2003-12-04 | 00:00:00 | 12,83 | 12,99 | 12,75 | 12,85 | 63.300 | | 2003-12-05 | 00:00:00 | 12,85 | 12,85 | 12,54 | 12,60 | 73.700 | | 2003-12-08 | 00:00:00 | 12,52 | 12,65 | 12,42 | 12,62 | 93.300 | | 2003-12-09 | 00:00:00 | 12,70 | 12,85 | 12,66 | 12,68 | 62.100 | | 2003-12-10 | 00:00:00 | 12,70 | 12,70 | 12,47 | 12,52 | 41.900 | | 2003-12-11 | 00:00:00 | 12,60 | 12,60 | 12,46 | 12,48 | 48.900 | | 2003-12-12 | 00:00:00 | 12,53 | 12,84 | 12,53 | 12,74 | 47.000 | | 2003-12-15 | 00:00:00 | 13,11 | 13,17 | 12,97 | 13,00 | 156.700 | | 2003-12-16 | 00:00:00 | 12,95 | 13,03 | 12,77 | 12,95 | 67.600 | | 2003-12-17 | 00:00:00 | 13,00 | 13,06 | 12,85 | 12,98 | 73.500 | | 2003-12-18 | 00:00:00 | 13,00 | 13,00 | 12,87 | 13,00 | 56.900 | | 2003-12-19 | 00:00:00 | 13,00 | 13,18 | 12,93 | 13,08 | 104.300 | | 2003-12-22 | 00:00:00 | 13,00 | 13,20 | 12,91 | 13,12 | 71.000 | | 2003-12-23 | 00:00:00 | 13,10 | 13,17 | 13,00 | 13,09 | 40.100 | | 2003-12-24 | 00:00:00 | 13,09 | 13,09 | 13,09 | 13,09 | 0 | | 2003-12-25 | 00:00:00 | 13,09 | 13,09 | 13,09 | 13,09 | 0 | | 2003-12-26 | 00:00:00 | 13,09 | 13,09 | 13,09 | 13,09 | 0 | | 2003-12-29 | 00:00:00 | 13,07 | 13,24 | 13,05 | 13,23 | 104.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
