(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 | | 2005-12-26 | 00:00:00 | 12,15 | 12,15 | 12,15 | 12,15 | 0 | | 2005-12-27 | 00:00:00 | 12,10 | 12,23 | 12,10 | 12,19 | 75.100 | | 2005-12-28 | 00:00:00 | 12,17 | 12,49 | 12,16 | 12,37 | 140.000 | | 2005-12-29 | 00:00:00 | 12,44 | 12,52 | 12,42 | 12,44 | 126.700 | | 2005-12-30 | 00:00:00 | 12,49 | 12,58 | 12,44 | 12,50 | 58.700 | | 2006-01-02 | 00:00:00 | 12,50 | 12,63 | 12,48 | 12,59 | 75.200 | | 2006-01-03 | 00:00:00 | 12,60 | 12,78 | 12,58 | 12,69 | 175.900 | | 2006-01-04 | 00:00:00 | 12,75 | 12,83 | 12,70 | 12,83 | 92.300 | | 2006-01-05 | 00:00:00 | 12,78 | 12,89 | 12,74 | 12,80 | 100.000 | | 2006-01-06 | 00:00:00 | 12,80 | 13,01 | 12,76 | 12,95 | 123.100 | | 2006-01-09 | 00:00:00 | 12,95 | 13,37 | 12,95 | 13,32 | 167.900 | | 2006-01-10 | 00:00:00 | 13,35 | 13,35 | 12,89 | 12,95 | 179.300 | | 2006-01-11 | 00:00:00 | 12,96 | 12,98 | 12,79 | 12,90 | 120.200 | | 2006-01-12 | 00:00:00 | 12,90 | 12,90 | 12,74 | 12,80 | 84.600 | | 2006-01-13 | 00:00:00 | 12,70 | 12,76 | 12,63 | 12,64 | 110.800 | | 2006-01-16 | 00:00:00 | 12,63 | 12,69 | 12,58 | 12,66 | 87.300 | | 2006-01-17 | 00:00:00 | 12,58 | 12,61 | 12,37 | 12,49 | 149.400 | | 2006-01-18 | 00:00:00 | 12,23 | 12,50 | 12,23 | 12,44 | 149.800 | | 2006-01-19 | 00:00:00 | 12,90 | 12,90 | 12,69 | 12,77 | 83.000 | | 2006-01-20 | 00:00:00 | 12,66 | 12,76 | 12,46 | 12,48 | 70.800 | | 2006-01-23 | 00:00:00 | 12,28 | 12,43 | 12,27 | 12,37 | 113.100 | | 2006-01-24 | 00:00:00 | 12,32 | 12,50 | 12,25 | 12,28 | 62.900 | | 2006-01-25 | 00:00:00 | 12,28 | 12,38 | 12,23 | 12,37 | 72.400 | | 2006-01-26 | 00:00:00 | 12,36 | 12,63 | 12,36 | 12,59 | 85.600 | | 2006-01-27 | 00:00:00 | 12,58 | 12,80 | 12,53 | 12,67 | 82.100 | | 2006-01-30 | 00:00:00 | 12,60 | 12,94 | 12,60 | 12,75 | 113.700 | | 2006-01-31 | 00:00:00 | 12,95 | 13,18 | 12,95 | 13,08 | 176.800 | | 2006-02-01 | 00:00:00 | 13,00 | 13,23 | 12,97 | 13,17 | 142.800 | | 2006-02-02 | 00:00:00 | 13,18 | 13,26 | 13,08 | 13,10 | 133.000 | | 2006-02-03 | 00:00:00 | 13,10 | 13,69 | 13,10 | 13,37 | 279.200 | | 2006-02-06 | 00:00:00 | 13,34 | 13,58 | 13,34 | 13,41 | 212.100 | | 2006-02-07 | 00:00:00 | 13,40 | 13,49 | 13,17 | 13,31 | 106.300 | | 2006-02-08 | 00:00:00 | 13,14 | 13,64 | 13,14 | 13,60 | 174.100 | | 2006-02-09 | 00:00:00 | 13,72 | 13,82 | 13,52 | 13,60 | 142.300 | | 2006-02-10 | 00:00:00 | 13,55 | 13,59 | 13,38 | 13,49 | 109.500 | | 2006-02-13 | 00:00:00 | 13,35 | 13,68 | 13,35 | 13,66 | 84.900 | | 2006-02-14 | 00:00:00 | 13,69 | 13,87 | 13,69 | 13,81 | 110.900 | | 2006-02-15 | 00:00:00 | 13,80 | 14,12 | 13,80 | 14,02 | 307.200 | | 2006-02-16 | 00:00:00 | 14,04 | 14,14 | 13,77 | 13,92 | 121.100 | | 2006-02-17 | 00:00:00 | 13,85 | 13,92 | 13,58 | 13,72 | 91.500 | | 2006-02-20 | 00:00:00 | 13,60 | 13,73 | 13,45 | 13,64 | 119.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
