(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 | | 2004-02-23 | 00:00:00 | 14,95 | 14,95 | 14,52 | 14,65 | 49.400 | | 2004-02-24 | 00:00:00 | 14,55 | 14,70 | 14,15 | 14,35 | 108.500 | | 2004-02-25 | 00:00:00 | 14,15 | 14,50 | 14,12 | 14,23 | 77.200 | | 2004-02-26 | 00:00:00 | 14,20 | 14,35 | 14,12 | 14,35 | 88.900 | | 2004-02-27 | 00:00:00 | 14,40 | 14,48 | 14,27 | 14,40 | 67.800 | | 2004-03-01 | 00:00:00 | 14,48 | 14,50 | 14,22 | 14,33 | 71.600 | | 2004-03-02 | 00:00:00 | 14,43 | 14,63 | 14,40 | 14,54 | 70.200 | | 2004-03-03 | 00:00:00 | 14,50 | 14,73 | 14,50 | 14,58 | 123.300 | | 2004-03-04 | 00:00:00 | 14,65 | 14,85 | 14,65 | 14,80 | 87.500 | | 2004-03-05 | 00:00:00 | 14,77 | 14,83 | 14,63 | 14,70 | 88.600 | | 2004-03-08 | 00:00:00 | 14,75 | 14,93 | 14,70 | 14,70 | 87.100 | | 2004-03-09 | 00:00:00 | 14,60 | 14,80 | 14,50 | 14,60 | 90.300 | | 2004-03-10 | 00:00:00 | 14,58 | 14,65 | 14,38 | 14,41 | 72.300 | | 2004-03-11 | 00:00:00 | 14,10 | 14,28 | 13,53 | 13,98 | 292.800 | | 2004-03-12 | 00:00:00 | 13,25 | 13,76 | 13,00 | 13,74 | 567.200 | | 2004-03-15 | 00:00:00 | 13,60 | 13,68 | 13,25 | 13,30 | 210.500 | | 2004-03-16 | 00:00:00 | 13,25 | 13,50 | 13,10 | 13,28 | 147.800 | | 2004-03-17 | 00:00:00 | 13,50 | 13,67 | 13,40 | 13,67 | 70.700 | | 2004-03-18 | 00:00:00 | 13,55 | 13,63 | 13,01 | 13,01 | 96.900 | | 2004-03-19 | 00:00:00 | 13,30 | 13,30 | 12,77 | 12,80 | 150.300 | | 2004-03-22 | 00:00:00 | 12,87 | 12,87 | 12,28 | 12,34 | 238.500 | | 2004-03-23 | 00:00:00 | 12,45 | 12,70 | 12,45 | 12,45 | 108.100 | | 2004-03-24 | 00:00:00 | 12,52 | 12,72 | 12,45 | 12,55 | 69.900 | | 2004-03-25 | 00:00:00 | 12,50 | 13,02 | 12,30 | 13,02 | 97.500 | | 2004-03-26 | 00:00:00 | 13,30 | 13,52 | 13,10 | 13,12 | 105.000 | | 2004-03-29 | 00:00:00 | 13,25 | 13,50 | 13,22 | 13,45 | 51.300 | | 2004-03-30 | 00:00:00 | 13,50 | 13,50 | 13,30 | 13,43 | 57.100 | | 2004-03-31 | 00:00:00 | 13,52 | 13,59 | 13,20 | 13,30 | 59.800 | | 2004-04-01 | 00:00:00 | 13,38 | 13,85 | 13,38 | 13,65 | 78.600 | | 2004-04-02 | 00:00:00 | 13,85 | 14,12 | 13,58 | 14,05 | 124.500 | | 2004-04-05 | 00:00:00 | 14,07 | 14,26 | 14,03 | 14,15 | 104.500 | | 2004-04-06 | 00:00:00 | 14,20 | 14,25 | 13,88 | 13,93 | 68.700 | | 2004-04-07 | 00:00:00 | 13,85 | 14,08 | 13,85 | 13,90 | 95.500 | | 2004-04-08 | 00:00:00 | 14,10 | 14,30 | 14,03 | 14,06 | 135.100 | | 2004-04-09 | 00:00:00 | 14,06 | 14,06 | 14,06 | 14,06 | 0 | | 2004-04-12 | 00:00:00 | 14,06 | 14,06 | 14,06 | 14,06 | 0 | | 2004-04-13 | 00:00:00 | 14,20 | 14,32 | 14,15 | 14,15 | 79.000 | | 2004-04-14 | 00:00:00 | 14,10 | 14,10 | 13,77 | 14,00 | 52.800 | | 2004-04-15 | 00:00:00 | 13,90 | 14,15 | 13,65 | 13,70 | 62.000 | | 2004-04-16 | 00:00:00 | 13,75 | 13,90 | 13,75 | 13,88 | 29.900 | | 2004-04-19 | 00:00:00 | 13,78 | 13,78 | 13,62 | 13,70 | 47.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
