(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 | | 2000-04-24 | 00:00:00 | 23,15 | 23,15 | 23,15 | 23,15 | 0 | | 2000-04-25 | 00:00:00 | 23,25 | 23,60 | 22,90 | 23,58 | 70.100 | | 2000-04-26 | 00:00:00 | 23,50 | 23,70 | 23,15 | 23,60 | 74.400 | | 2000-04-27 | 00:00:00 | 23,65 | 23,75 | 22,80 | 22,95 | 105.200 | | 2000-04-28 | 00:00:00 | 23,00 | 23,11 | 22,65 | 22,95 | 142.400 | | 2000-05-01 | 00:00:00 | 22,95 | 22,95 | 22,95 | 22,95 | 0 | | 2000-05-02 | 00:00:00 | 22,70 | 23,45 | 22,70 | 23,40 | 65.600 | | 2000-05-03 | 00:00:00 | 23,10 | 23,45 | 23,10 | 23,05 | 81.500 | | 2000-05-04 | 00:00:00 | 23,10 | 23,45 | 23,05 | 23,35 | 71.800 | | 2000-05-05 | 00:00:00 | 23,50 | 24,30 | 23,50 | 24,25 | 148.300 | | 2000-05-08 | 00:00:00 | 24,50 | 24,80 | 24,20 | 24,80 | 142.500 | | 2000-05-09 | 00:00:00 | 24,80 | 24,80 | 24,80 | 24,80 | 0 | | 2000-05-10 | 00:00:00 | 24,95 | 26,20 | 24,90 | 25,85 | 713.500 | | 2000-05-11 | 00:00:00 | 25,50 | 26,20 | 25,15 | 26,02 | 1.811.100 | | 2000-05-12 | 00:00:00 | 25,87 | 26,71 | 25,50 | 26,70 | 314.700 | | 2000-05-15 | 00:00:00 | 26,40 | 26,55 | 26,05 | 26,30 | 196.600 | | 2000-05-16 | 00:00:00 | 26,50 | 26,65 | 26,35 | 26,40 | 183.000 | | 2000-05-17 | 00:00:00 | 26,00 | 26,00 | 25,40 | 25,90 | 174.900 | | 2000-05-18 | 00:00:00 | 25,60 | 26,40 | 25,50 | 26,10 | 111.200 | | 2000-05-19 | 00:00:00 | 26,20 | 26,90 | 26,10 | 26,60 | 617.600 | | 2000-05-22 | 00:00:00 | 26,60 | 26,60 | 25,40 | 26,20 | 128.600 | | 2000-05-23 | 00:00:00 | 26,25 | 26,80 | 26,00 | 26,40 | 169.100 | | 2000-05-24 | 00:00:00 | 26,10 | 26,99 | 25,90 | 26,99 | 161.000 | | 2000-05-25 | 00:00:00 | 27,00 | 27,05 | 25,80 | 25,85 | 184.000 | | 2000-05-26 | 00:00:00 | 25,70 | 25,70 | 24,55 | 25,00 | 99.500 | | 2000-05-29 | 00:00:00 | 25,20 | 25,60 | 25,00 | 25,35 | 62.800 | | 2000-05-30 | 00:00:00 | 25,20 | 25,55 | 25,05 | 25,10 | 1.347.100 | | 2000-05-31 | 00:00:00 | 25,50 | 26,40 | 25,50 | 26,30 | 81.200 | | 2000-06-01 | 00:00:00 | 26,30 | 27,00 | 26,00 | 26,70 | 84.400 | | 2000-06-02 | 00:00:00 | 26,20 | 26,60 | 25,80 | 26,20 | 104.300 | | 2000-06-05 | 00:00:00 | 26,30 | 26,45 | 25,70 | 26,40 | 96.200 | | 2000-06-06 | 00:00:00 | 26,20 | 26,90 | 26,10 | 26,40 | 120.800 | | 2000-06-07 | 00:00:00 | 26,30 | 26,50 | 25,90 | 26,10 | 76.200 | | 2000-06-08 | 00:00:00 | 26,00 | 26,05 | 25,10 | 25,50 | 109.200 | | 2000-06-09 | 00:00:00 | 25,65 | 25,80 | 25,40 | 25,50 | 67.400 | | 2000-06-12 | 00:00:00 | 25,60 | 25,65 | 25,45 | 25,45 | 12.500 | | 2000-06-13 | 00:00:00 | 25,10 | 25,60 | 25,05 | 25,55 | 71.200 | | 2000-06-14 | 00:00:00 | 25,60 | 25,60 | 24,50 | 25,00 | 104.600 | | 2000-06-15 | 00:00:00 | 24,80 | 24,80 | 23,80 | 24,25 | 140.600 | | 2000-06-16 | 00:00:00 | 23,90 | 24,45 | 23,90 | 24,20 | 74.800 | | 2000-06-19 | 00:00:00 | 24,20 | 24,20 | 24,20 | 24,20 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
