(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 20,95 | 21,00 | 20,00 | 20,30 | 219.100 | | 2001-03-27 | 00:00:00 | 20,10 | 20,95 | 19,90 | 20,83 | 133.000 | | 2001-03-28 | 00:00:00 | 20,90 | 21,25 | 20,60 | 21,05 | 110.800 | | 2001-03-29 | 00:00:00 | 21,00 | 21,50 | 20,90 | 21,50 | 70.700 | | 2001-03-30 | 00:00:00 | 21,65 | 21,70 | 20,70 | 21,30 | 72.200 | | 2001-04-02 | 00:00:00 | 21,05 | 21,05 | 19,90 | 19,90 | 124.200 | | 2001-04-03 | 00:00:00 | 20,00 | 20,20 | 18,90 | 19,60 | 197.600 | | 2001-04-04 | 00:00:00 | 19,40 | 19,90 | 19,30 | 19,80 | 115.200 | | 2001-04-05 | 00:00:00 | 19,95 | 20,25 | 19,65 | 20,20 | 100.500 | | 2001-04-06 | 00:00:00 | 20,40 | 20,45 | 19,70 | 19,80 | 96.900 | | 2001-04-09 | 00:00:00 | 19,80 | 20,20 | 19,60 | 20,00 | 53.600 | | 2001-04-10 | 00:00:00 | 19,85 | 20,25 | 19,70 | 20,10 | 105.600 | | 2001-04-11 | 00:00:00 | 20,10 | 20,80 | 19,90 | 20,45 | 92.600 | | 2001-04-12 | 00:00:00 | 20,50 | 21,10 | 20,30 | 21,00 | 72.400 | | 2001-04-13 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2001-04-16 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2001-04-17 | 00:00:00 | 20,80 | 20,80 | 20,35 | 20,50 | 60.800 | | 2001-04-18 | 00:00:00 | 20,80 | 21,70 | 20,80 | 21,40 | 92.700 | | 2001-04-19 | 00:00:00 | 21,60 | 21,70 | 21,20 | 21,45 | 121.700 | | 2001-04-20 | 00:00:00 | 21,50 | 22,20 | 21,45 | 21,90 | 77.600 | | 2001-04-23 | 00:00:00 | 21,90 | 22,10 | 21,50 | 21,90 | 99.900 | | 2001-04-24 | 00:00:00 | 21,90 | 22,30 | 21,90 | 21,95 | 72.800 | | 2001-04-25 | 00:00:00 | 21,90 | 22,25 | 21,15 | 21,35 | 93.300 | | 2001-04-26 | 00:00:00 | 21,50 | 21,70 | 21,20 | 21,25 | 59.000 | | 2001-04-27 | 00:00:00 | 20,35 | 20,90 | 19,75 | 20,80 | 258.900 | | 2001-04-30 | 00:00:00 | 20,90 | 21,70 | 20,90 | 21,55 | 93.500 | | 2001-05-01 | 00:00:00 | 21,55 | 21,55 | 21,55 | 21,55 | 0 | | 2001-05-02 | 00:00:00 | 21,80 | 21,95 | 20,95 | 21,10 | 85.300 | | 2001-05-03 | 00:00:00 | 21,00 | 21,40 | 20,45 | 20,70 | 128.900 | | 2001-05-04 | 00:00:00 | 21,65 | 21,80 | 21,60 | 21,80 | 122.600 | | 2001-05-07 | 00:00:00 | 21,80 | 21,80 | 21,80 | 21,80 | 0 | | 2001-05-08 | 00:00:00 | 22,30 | 22,45 | 21,70 | 22,10 | 96.500 | | 2001-05-09 | 00:00:00 | 22,10 | 22,10 | 22,10 | 22,10 | 0 | | 2001-05-10 | 00:00:00 | 21,60 | 22,05 | 21,40 | 21,75 | 117.300 | | 2001-05-11 | 00:00:00 | 21,75 | 21,75 | 21,75 | 21,75 | 0 | | 2001-05-14 | 00:00:00 | 21,95 | 21,95 | 21,45 | 21,80 | 72.300 | | 2001-05-15 | 00:00:00 | 21,85 | 22,10 | 21,55 | 21,80 | 56.100 | | 2001-05-16 | 00:00:00 | 21,65 | 22,05 | 21,15 | 21,80 | 91.900 | | 2001-05-17 | 00:00:00 | 22,00 | 22,85 | 21,90 | 22,70 | 190.600 | | 2001-05-18 | 00:00:00 | 22,20 | 23,07 | 22,20 | 22,60 | 181.900 | | 2001-05-21 | 00:00:00 | 22,70 | 22,85 | 22,15 | 22,60 | 106.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
