(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 | | 2005-09-05 | 00:00:00 | 10,77 | 10,95 | 10,77 | 10,95 | 77.100 | | 2005-09-06 | 00:00:00 | 10,95 | 11,09 | 10,93 | 11,06 | 79.300 | | 2005-09-07 | 00:00:00 | 11,07 | 11,16 | 11,06 | 11,13 | 71.600 | | 2005-09-08 | 00:00:00 | 11,15 | 11,18 | 11,08 | 11,13 | 96.900 | | 2005-09-09 | 00:00:00 | 11,00 | 11,21 | 10,97 | 11,19 | 116.200 | | 2005-09-12 | 00:00:00 | 11,20 | 11,26 | 11,17 | 11,24 | 106.000 | | 2005-09-13 | 00:00:00 | 11,20 | 11,24 | 11,07 | 11,12 | 94.800 | | 2005-09-14 | 00:00:00 | 11,16 | 11,18 | 11,08 | 11,14 | 60.900 | | 2005-09-15 | 00:00:00 | 11,11 | 11,14 | 11,00 | 11,06 | 73.600 | | 2005-09-16 | 00:00:00 | 11,03 | 11,14 | 11,03 | 11,06 | 101.000 | | 2005-09-19 | 00:00:00 | 10,84 | 11,04 | 10,84 | 10,91 | 162.500 | | 2005-09-20 | 00:00:00 | 10,95 | 11,09 | 10,93 | 11,08 | 66.500 | | 2005-09-21 | 00:00:00 | 10,96 | 11,03 | 10,81 | 10,84 | 50.100 | | 2005-09-22 | 00:00:00 | 10,83 | 10,83 | 10,72 | 10,74 | 61.000 | | 2005-09-23 | 00:00:00 | 10,77 | 10,94 | 10,77 | 10,93 | 53.700 | | 2005-09-26 | 00:00:00 | 11,00 | 11,09 | 10,97 | 11,03 | 68.100 | | 2005-09-27 | 00:00:00 | 11,02 | 11,08 | 10,99 | 11,06 | 52.300 | | 2005-09-28 | 00:00:00 | 11,10 | 11,11 | 11,01 | 11,09 | 63.200 | | 2005-09-29 | 00:00:00 | 11,10 | 11,10 | 11,00 | 11,09 | 104.800 | | 2005-09-30 | 00:00:00 | 11,13 | 11,13 | 11,00 | 11,04 | 57.800 | | 2005-10-03 | 00:00:00 | 11,03 | 11,20 | 10,96 | 11,15 | 27.100 | | 2005-10-04 | 00:00:00 | 11,15 | 11,48 | 11,11 | 11,43 | 135.100 | | 2005-10-05 | 00:00:00 | 11,30 | 11,39 | 11,28 | 11,30 | 122.800 | | 2005-10-06 | 00:00:00 | 11,17 | 11,29 | 11,10 | 11,28 | 68.000 | | 2005-10-07 | 00:00:00 | 11,19 | 11,42 | 11,17 | 11,31 | 53.200 | | 2005-10-10 | 00:00:00 | 11,36 | 11,46 | 11,35 | 11,38 | 81.700 | | 2005-10-11 | 00:00:00 | 11,36 | 11,90 | 11,36 | 11,74 | 252.400 | | 2005-10-12 | 00:00:00 | 11,71 | 11,75 | 11,55 | 11,55 | 94.900 | | 2005-10-13 | 00:00:00 | 11,50 | 11,66 | 11,45 | 11,46 | 59.700 | | 2005-10-14 | 00:00:00 | 11,48 | 11,59 | 11,39 | 11,45 | 75.400 | | 2005-10-17 | 00:00:00 | 11,46 | 11,64 | 11,45 | 11,59 | 51.400 | | 2005-10-18 | 00:00:00 | 11,63 | 11,75 | 11,51 | 11,53 | 96.700 | | 2005-10-19 | 00:00:00 | 11,44 | 11,44 | 11,08 | 11,29 | 97.500 | | 2005-10-20 | 00:00:00 | 11,31 | 11,36 | 11,05 | 11,13 | 69.800 | | 2005-10-21 | 00:00:00 | 11,05 | 11,22 | 10,98 | 11,07 | 111.500 | | 2005-10-24 | 00:00:00 | 11,10 | 11,20 | 11,05 | 11,19 | 41.500 | | 2005-10-25 | 00:00:00 | 11,28 | 11,33 | 11,19 | 11,27 | 71.300 | | 2005-10-26 | 00:00:00 | 11,30 | 11,35 | 11,20 | 11,29 | 27.700 | | 2005-10-27 | 00:00:00 | 11,16 | 11,25 | 10,93 | 11,00 | 68.200 | | 2005-10-28 | 00:00:00 | 10,97 | 11,07 | 10,78 | 10,99 | 86.300 | | 2005-10-31 | 00:00:00 | 11,18 | 11,19 | 11,05 | 11,18 | 45.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
