(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 | | 2013-10-29 | 00:00:00 | 14,36 | 14,52 | 14,20 | 14,43 | 17.600 | | 2013-10-30 | 00:00:00 | 14,41 | 14,70 | 14,40 | 14,59 | 37.100 | | 2013-11-11 | 00:00:00 | 14,52 | 14,78 | 14,48 | 14,69 | 37.500 | | 2013-11-14 | 00:00:00 | 14,73 | 14,98 | 14,73 | 14,86 | 30.100 | | 2013-11-15 | 00:00:00 | 14,88 | 15,27 | 14,84 | 15,10 | 58.700 | | 2013-11-18 | 00:00:00 | 15,22 | 15,49 | 15,06 | 15,35 | 40.500 | | 2013-11-19 | 00:00:00 | 15,26 | 15,44 | 15,22 | 15,35 | 28.500 | | 2013-11-20 | 00:00:00 | 15,30 | 15,50 | 15,27 | 15,49 | 18.000 | | 2013-11-21 | 00:00:00 | 15,40 | 15,79 | 15,25 | 15,79 | 64.500 | | 2013-11-22 | 00:00:00 | 15,71 | 15,80 | 15,55 | 15,70 | 33.800 | | 2013-11-26 | 00:00:00 | 15,99 | 16,07 | 15,78 | 15,88 | 28.500 | | 2013-11-27 | 00:00:00 | 15,91 | 16,08 | 15,77 | 15,89 | 29.200 | | 2013-12-05 | 00:00:00 | 15,35 | 15,50 | 15,28 | 15,32 | 39.800 | | 2013-12-06 | 00:00:00 | 15,35 | 15,40 | 15,17 | 15,40 | 10.900 | | 2013-12-09 | 00:00:00 | 15,37 | 15,52 | 15,30 | 15,33 | 36.900 | | 2013-12-10 | 00:00:00 | 15,40 | 15,46 | 15,17 | 15,30 | 13.700 | | 2013-12-11 | 00:00:00 | 15,27 | 15,36 | 15,20 | 15,20 | 10.300 | | 2013-12-13 | 00:00:00 | 15,03 | 15,12 | 14,98 | 15,04 | 20.200 | | 2013-12-19 | 00:00:00 | 15,40 | 15,52 | 15,21 | 15,36 | 28.600 | | 2013-12-20 | 00:00:00 | 15,40 | 15,48 | 15,28 | 15,32 | 12.900 | | 2013-12-23 | 00:00:00 | 15,30 | 15,40 | 15,24 | 15,28 | 38.300 | | 2013-12-24 | 00:00:00 | 15,28 | 15,28 | 15,28 | 15,28 | 0 | | 2013-12-25 | 00:00:00 | 15,28 | 15,28 | 15,28 | 15,28 | 0 | | 2013-12-26 | 00:00:00 | 15,28 | 15,28 | 15,28 | 15,28 | 0 | | 2013-12-27 | 00:00:00 | 15,29 | 15,37 | 15,27 | 15,32 | 24.000 | | 2013-12-30 | 00:00:00 | 15,35 | 15,48 | 15,31 | 15,47 | 9.000 | | 2013-12-31 | 00:00:00 | 15,47 | 15,47 | 15,47 | 15,47 | 0 | | 2014-01-01 | 00:00:00 | 15,47 | 15,47 | 15,47 | 15,47 | 0 | | 2014-01-02 | 00:00:00 | 15,38 | 15,50 | 15,07 | 15,18 | 32.300 | | 2014-01-03 | 00:00:00 | 15,11 | 15,40 | 15,10 | 15,37 | 15.700 | | 2014-01-06 | 00:00:00 | 15,32 | 15,39 | 15,10 | 15,22 | 20.000 | | 2014-01-20 | 00:00:00 | 18,35 | 18,35 | 18,05 | 18,11 | 46.800 | | 2014-01-23 | 00:00:00 | 18,24 | 18,43 | 17,95 | 17,99 | 45.300 | | 2014-01-24 | 00:00:00 | 18,02 | 18,11 | 17,30 | 17,40 | 85.600 | | 2014-01-27 | 00:00:00 | 17,10 | 17,85 | 17,08 | 17,72 | 45.700 | | 2014-02-03 | 00:00:00 | 17,53 | 17,72 | 17,00 | 17,10 | 38.400 | | 2014-02-10 | 00:00:00 | 17,85 | 17,85 | 17,55 | 17,64 | 21.100 | | 2014-02-13 | 00:00:00 | 18,01 | 18,10 | 17,76 | 18,09 | 23.300 | | 2014-02-14 | 00:00:00 | 18,11 | 18,25 | 18,07 | 18,12 | 15.300 | | 2014-02-20 | 00:00:00 | 18,30 | 18,39 | 18,10 | 18,38 | 40.200 | | 2014-02-21 | 00:00:00 | 18,32 | 18,45 | 18,20 | 18,35 | 11.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
