(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 24,20 | 25,00 | 24,10 | 24,50 | 67.100 | | 2000-12-05 | 00:00:00 | 24,40 | 25,30 | 24,40 | 24,95 | 87.800 | | 2000-12-06 | 00:00:00 | 25,15 | 25,70 | 25,10 | 25,20 | 105.500 | | 2000-12-07 | 00:00:00 | 25,10 | 25,35 | 24,75 | 25,00 | 87.600 | | 2000-12-08 | 00:00:00 | 24,80 | 25,25 | 24,60 | 24,75 | 48.700 | | 2000-12-11 | 00:00:00 | 25,00 | 25,30 | 24,90 | 25,10 | 117.200 | | 2000-12-12 | 00:00:00 | 25,20 | 25,95 | 25,00 | 25,75 | 139.700 | | 2000-12-13 | 00:00:00 | 25,90 | 25,90 | 25,40 | 25,60 | 107.600 | | 2000-12-14 | 00:00:00 | 25,55 | 25,80 | 24,85 | 24,90 | 97.500 | | 2000-12-15 | 00:00:00 | 24,85 | 25,45 | 24,85 | 25,00 | 76.400 | | 2000-12-18 | 00:00:00 | 25,20 | 26,00 | 25,10 | 25,70 | 178.900 | | 2000-12-19 | 00:00:00 | 25,90 | 26,85 | 25,30 | 26,70 | 215.200 | | 2000-12-20 | 00:00:00 | 26,50 | 26,90 | 25,30 | 25,90 | 245.400 | | 2000-12-21 | 00:00:00 | 25,70 | 26,75 | 25,70 | 26,30 | 205.800 | | 2000-12-22 | 00:00:00 | 26,50 | 26,60 | 25,40 | 25,70 | 93.300 | | 2000-12-25 | 00:00:00 | 25,70 | 25,70 | 25,70 | 25,70 | 0 | | 2000-12-26 | 00:00:00 | 25,70 | 25,70 | 25,70 | 25,70 | 0 | | 2000-12-27 | 00:00:00 | 25,80 | 26,70 | 25,70 | 26,40 | 85.300 | | 2000-12-28 | 00:00:00 | 26,50 | 26,75 | 26,00 | 26,20 | 156.200 | | 2000-12-29 | 00:00:00 | 26,80 | 26,99 | 26,20 | 26,99 | 110.600 | | 2001-01-01 | 00:00:00 | 26,99 | 26,99 | 26,99 | 26,99 | 0 | | 2001-01-02 | 00:00:00 | 27,00 | 27,20 | 26,20 | 26,40 | 253.200 | | 2001-01-03 | 00:00:00 | 26,10 | 26,30 | 25,20 | 25,65 | 110.100 | | 2001-01-04 | 00:00:00 | 26,40 | 27,15 | 26,00 | 26,90 | 183.000 | | 2001-01-05 | 00:00:00 | 27,00 | 27,35 | 25,80 | 26,00 | 250.600 | | 2001-01-08 | 00:00:00 | 25,80 | 26,10 | 25,60 | 25,75 | 81.100 | | 2001-01-09 | 00:00:00 | 26,20 | 27,05 | 25,90 | 25,90 | 149.800 | | 2001-01-10 | 00:00:00 | 26,50 | 26,70 | 25,60 | 25,80 | 86.500 | | 2001-01-11 | 00:00:00 | 26,10 | 26,10 | 24,55 | 25,30 | 172.100 | | 2001-01-12 | 00:00:00 | 25,00 | 25,60 | 24,75 | 25,40 | 183.100 | | 2001-01-15 | 00:00:00 | 25,20 | 25,60 | 24,82 | 25,00 | 91.000 | | 2001-01-16 | 00:00:00 | 25,00 | 25,80 | 24,60 | 25,65 | 124.600 | | 2001-01-17 | 00:00:00 | 25,60 | 25,85 | 24,70 | 25,25 | 98.000 | | 2001-01-18 | 00:00:00 | 25,20 | 25,35 | 24,10 | 24,50 | 164.900 | | 2001-01-19 | 00:00:00 | 24,85 | 25,25 | 24,65 | 25,10 | 133.500 | | 2001-01-22 | 00:00:00 | 25,10 | 25,70 | 24,90 | 25,60 | 93.400 | | 2001-01-23 | 00:00:00 | 25,40 | 25,40 | 24,70 | 25,00 | 75.300 | | 2001-01-24 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2001-01-25 | 00:00:00 | 25,30 | 25,30 | 24,85 | 25,10 | 82.800 | | 2001-01-26 | 00:00:00 | 25,10 | 25,10 | 25,10 | 25,10 | 0 | | 2001-01-29 | 00:00:00 | 24,75 | 24,75 | 24,05 | 24,40 | 81.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
