(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-01-25 | 00:00:00 | 15,05 | 15,27 | 15,05 | 15,26 | 33.600 | | 2013-01-28 | 00:00:00 | 15,24 | 15,27 | 14,98 | 15,20 | 31.100 | | 2013-01-29 | 00:00:00 | 15,21 | 15,25 | 15,06 | 15,15 | 25.300 | | 2013-01-30 | 00:00:00 | 15,11 | 15,15 | 14,88 | 14,89 | 12.600 | | 2013-02-05 | 00:00:00 | 14,38 | 14,44 | 14,15 | 14,35 | 22.800 | | 2013-02-06 | 00:00:00 | 14,37 | 14,91 | 14,35 | 14,72 | 19.700 | | 2013-02-07 | 00:00:00 | 14,70 | 14,77 | 14,50 | 14,59 | 8.200 | | 2013-02-11 | 00:00:00 | 14,87 | 14,87 | 14,72 | 14,75 | 12.800 | | 2013-02-19 | 00:00:00 | 15,72 | 16,09 | 15,70 | 15,96 | 53.200 | | 2013-02-20 | 00:00:00 | 15,13 | 15,62 | 14,89 | 14,93 | 239.900 | | 2013-02-21 | 00:00:00 | 14,85 | 15,03 | 14,77 | 15,01 | 67.200 | | 2013-02-22 | 00:00:00 | 15,06 | 15,26 | 15,05 | 15,06 | 36.100 | | 2013-02-26 | 00:00:00 | 14,76 | 14,99 | 14,52 | 14,91 | 28.400 | | 2013-02-27 | 00:00:00 | 14,92 | 15,01 | 14,73 | 14,94 | 13.600 | | 2013-03-04 | 00:00:00 | 15,32 | 15,53 | 15,31 | 15,47 | 12.800 | | 2013-03-06 | 00:00:00 | 15,51 | 15,70 | 15,41 | 15,43 | 28.400 | | 2013-03-07 | 00:00:00 | 15,42 | 15,49 | 15,33 | 15,35 | 11.200 | | 2013-03-11 | 00:00:00 | 15,23 | 15,32 | 15,06 | 15,06 | 15.100 | | 2013-03-12 | 00:00:00 | 15,07 | 15,62 | 15,05 | 15,48 | 25.400 | | 2013-03-13 | 00:00:00 | 15,53 | 15,61 | 15,36 | 15,45 | 20.600 | | 2013-03-14 | 00:00:00 | 15,50 | 16,08 | 15,45 | 15,95 | 116.500 | | 2013-03-18 | 00:00:00 | 15,92 | 16,60 | 15,88 | 16,51 | 100.200 | | 2013-03-26 | 00:00:00 | 15,73 | 15,85 | 15,58 | 15,62 | 16.500 | | 2013-03-27 | 00:00:00 | 15,62 | 15,75 | 15,26 | 15,29 | 19.700 | | 2013-03-28 | 00:00:00 | 15,28 | 15,42 | 15,20 | 15,20 | 10.400 | | 2013-03-29 | 00:00:00 | 15,20 | 15,20 | 15,20 | 15,20 | 0 | | 2013-04-01 | 00:00:00 | 15,20 | 15,20 | 15,20 | 15,20 | 0 | | 2013-04-02 | 00:00:00 | 15,25 | 15,52 | 15,18 | 15,44 | 3.800 | | 2013-04-03 | 00:00:00 | 15,43 | 15,63 | 15,26 | 15,39 | 12.800 | | 2013-04-04 | 00:00:00 | 15,43 | 15,51 | 14,68 | 14,82 | 43.200 | | 2013-04-05 | 00:00:00 | 14,81 | 14,91 | 13,96 | 14,14 | 83.100 | | 2013-04-08 | 00:00:00 | 14,20 | 14,40 | 13,75 | 13,86 | 56.900 | | 2013-04-09 | 00:00:00 | 13,96 | 14,22 | 13,78 | 13,99 | 21.500 | | 2013-04-10 | 00:00:00 | 13,92 | 14,50 | 13,89 | 14,50 | 31.400 | | 2013-04-11 | 00:00:00 | 14,50 | 14,72 | 14,28 | 14,60 | 31.600 | | 2013-04-12 | 00:00:00 | 14,58 | 14,58 | 14,16 | 14,24 | 13.600 | | 2013-04-15 | 00:00:00 | 14,31 | 14,31 | 13,98 | 14,20 | 18.100 | | 2013-04-26 | 00:00:00 | 14,93 | 14,97 | 14,62 | 14,68 | 5.900 | | 2013-05-06 | 00:00:00 | 15,71 | 15,79 | 15,58 | 15,66 | 23.200 | | 2013-05-07 | 00:00:00 | 15,62 | 15,90 | 15,52 | 15,75 | 23.800 | | 2013-05-08 | 00:00:00 | 15,82 | 15,98 | 15,69 | 15,82 | 29.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
