(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-12-24 | 00:00:00 | 14,41 | 14,41 | 14,41 | 14,41 | 0 | | 2015-12-25 | 00:00:00 | 14,41 | 14,41 | 14,41 | 14,41 | 0 | | 2015-12-29 | 00:00:00 | 14,58 | 14,75 | 14,58 | 14,74 | 18.700 | | 2015-12-30 | 00:00:00 | 14,65 | 14,80 | 14,55 | 14,58 | 41.400 | | 2015-12-31 | 00:00:00 | 14,58 | 14,58 | 14,58 | 14,58 | 0 | | 2016-01-01 | 00:00:00 | 14,58 | 14,58 | 14,58 | 14,58 | 0 | | 2016-01-25 | 00:00:00 | 14,40 | 14,40 | 14,00 | 14,17 | 16.100 | | 2016-01-26 | 00:00:00 | 13,87 | 14,27 | 13,87 | 14,18 | 14.400 | | 2016-01-27 | 00:00:00 | 14,26 | 14,26 | 14,05 | 14,14 | 2.300 | | 2016-01-28 | 00:00:00 | 14,02 | 14,09 | 13,34 | 13,59 | 22.100 | | 2016-01-29 | 00:00:00 | 13,73 | 13,73 | 13,33 | 13,51 | 24.500 | | 2016-02-02 | 00:00:00 | 13,87 | 13,93 | 13,66 | 13,66 | 5.800 | | 2016-02-03 | 00:00:00 | 13,60 | 13,80 | 13,17 | 13,22 | 16.500 | | 2016-02-04 | 00:00:00 | 13,50 | 13,50 | 12,71 | 12,99 | 36.500 | | 2016-02-05 | 00:00:00 | 12,99 | 13,22 | 12,89 | 12,95 | 18.800 | | 2016-02-16 | 00:00:00 | 12,67 | 12,67 | 12,40 | 12,58 | 9.500 | | 2016-02-17 | 00:00:00 | 12,57 | 13,04 | 12,57 | 13,04 | 14.000 | | 2016-03-01 | 00:00:00 | 13,70 | 14,15 | 13,70 | 14,08 | 28.700 | | 2016-03-02 | 00:00:00 | 14,20 | 14,25 | 13,97 | 13,99 | 8.600 | | 2016-03-03 | 00:00:00 | 14,05 | 14,05 | 13,83 | 13,94 | 7.900 | | 2016-03-04 | 00:00:00 | 13,96 | 14,56 | 13,91 | 14,42 | 38.500 | | 2016-03-07 | 00:00:00 | 14,47 | 14,59 | 14,39 | 14,52 | 14.600 | | 2016-03-10 | 00:00:00 | 14,39 | 14,65 | 14,16 | 14,22 | 29.800 | | 2016-03-11 | 00:00:00 | 14,28 | 14,97 | 14,28 | 14,89 | 44.700 | | 2016-03-17 | 00:00:00 | 15,04 | 15,13 | 14,19 | 14,63 | 109.700 | | 2016-03-18 | 00:00:00 | 14,70 | 14,72 | 14,42 | 14,55 | 20.400 | | 2016-03-24 | 00:00:00 | 14,30 | 14,30 | 13,99 | 14,02 | 10.200 | | 2016-03-25 | 00:00:00 | 14,02 | 14,02 | 14,02 | 14,02 | 0 | | 2016-03-29 | 00:00:00 | 14,10 | 14,10 | 13,98 | 14,08 | 11.900 | | 2016-03-30 | 00:00:00 | 14,16 | 14,24 | 14,04 | 14,04 | 11.100 | | 2016-03-31 | 00:00:00 | 14,01 | 14,36 | 14,01 | 14,22 | 19.700 | | 2016-04-01 | 00:00:00 | 14,15 | 14,15 | 13,95 | 14,02 | 4.300 | | 2016-04-04 | 00:00:00 | 14,05 | 14,23 | 13,95 | 13,95 | 10.000 | | 2016-04-05 | 00:00:00 | 13,85 | 13,85 | 13,62 | 13,76 | 14.500 | | 2016-04-06 | 00:00:00 | 13,83 | 13,84 | 13,60 | 13,70 | 18.300 | | 2016-04-18 | 00:00:00 | 14,11 | 14,29 | 13,95 | 13,97 | 42.100 | | 2016-04-25 | 00:00:00 | 13,99 | 13,99 | 13,73 | 13,94 | 17.100 | | 2016-05-03 | 00:00:00 | 13,60 | 13,73 | 12,65 | 13,08 | 74.700 | | 2016-05-04 | 00:00:00 | 12,98 | 13,05 | 12,69 | 12,69 | 24.200 | | 2016-05-05 | 00:00:00 | 12,75 | 12,77 | 12,47 | 12,59 | 17.300 | | 2016-05-06 | 00:00:00 | 12,58 | 12,68 | 12,47 | 12,52 | 10.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
