(Login BolsaPT & Canal Forex) |
|
 Lexmark Internati - [Ticker: LXK] |     | | Última Trade | 40,490 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-11-28 - 21:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 40,490 | PER | 0,00% | | Máximo | 40,500 | Pagamento Dividendo | | | Mínimo | 40,470 | Data Ex-Dividendo | | | Fecho Anterior | 40,480 | Yield | | | Volume | 5.160.103 | 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 LXK de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 62,50 | 62,83 | 61,46 | 61,77 | 1.203.100 | | 2003-01-15 | 00:00:00 | 62,17 | 62,75 | 61,78 | 62,13 | 1.540.200 | | 2003-01-16 | 00:00:00 | 62,24 | 62,83 | 61,34 | 61,71 | 1.131.900 | | 2003-01-17 | 00:00:00 | 61,72 | 61,72 | 59,91 | 60,56 | 1.617.400 | | 2003-01-21 | 00:00:00 | 61,00 | 61,22 | 59,49 | 59,50 | 863.200 | | 2003-01-22 | 00:00:00 | 59,49 | 59,69 | 57,67 | 57,69 | 2.265.700 | | 2003-01-23 | 00:00:00 | 58,50 | 61,05 | 57,62 | 60,84 | 2.827.900 | | 2003-01-24 | 00:00:00 | 61,70 | 61,81 | 60,26 | 60,30 | 2.066.600 | | 2003-01-27 | 00:00:00 | 59,99 | 60,74 | 59,55 | 60,48 | 1.288.300 | | 2003-01-28 | 00:00:00 | 60,70 | 62,50 | 60,50 | 62,50 | 1.658.700 | | 2003-01-29 | 00:00:00 | 62,27 | 63,29 | 60,80 | 63,02 | 1.969.800 | | 2003-01-30 | 00:00:00 | 62,92 | 62,92 | 59,71 | 59,93 | 2.071.200 | | 2003-01-31 | 00:00:00 | 59,94 | 60,90 | 58,45 | 60,54 | 1.882.400 | | 2003-02-03 | 00:00:00 | 61,53 | 61,64 | 60,10 | 60,57 | 780.300 | | 2003-02-04 | 00:00:00 | 60,58 | 60,58 | 59,37 | 59,91 | 932.200 | | 2003-02-05 | 00:00:00 | 60,06 | 61,23 | 59,37 | 59,77 | 1.074.900 | | 2003-02-06 | 00:00:00 | 59,80 | 60,77 | 59,26 | 59,94 | 1.128.200 | | 2003-02-07 | 00:00:00 | 60,92 | 60,96 | 58,87 | 59,18 | 1.147.100 | | 2003-02-10 | 00:00:00 | 59,30 | 59,43 | 56,84 | 58,03 | 2.541.500 | | 2003-02-11 | 00:00:00 | 58,20 | 59,63 | 58,20 | 58,42 | 1.697.900 | | 2003-02-12 | 00:00:00 | 58,47 | 58,89 | 57,31 | 57,41 | 774.300 | | 2003-02-13 | 00:00:00 | 57,61 | 58,00 | 56,57 | 57,51 | 920.500 | | 2003-02-14 | 00:00:00 | 57,60 | 59,20 | 57,01 | 59,16 | 1.707.700 | | 2003-02-18 | 00:00:00 | 59,35 | 61,18 | 59,30 | 60,92 | 1.130.400 | | 2003-02-19 | 00:00:00 | 60,93 | 61,28 | 59,73 | 60,44 | 1.115.600 | | 2003-02-20 | 00:00:00 | 60,44 | 60,91 | 60,12 | 60,31 | 630.800 | | 2003-02-21 | 00:00:00 | 61,27 | 62,83 | 60,00 | 62,50 | 1.988.700 | | 2003-02-24 | 00:00:00 | 61,55 | 63,00 | 61,51 | 61,93 | 1.550.000 | | 2003-02-25 | 00:00:00 | 61,94 | 63,10 | 60,39 | 62,72 | 1.593.600 | | 2003-02-26 | 00:00:00 | 62,39 | 62,40 | 61,07 | 61,20 | 1.846.900 | | 2003-02-27 | 00:00:00 | 61,70 | 62,65 | 61,35 | 62,09 | 1.346.000 | | 2003-02-28 | 00:00:00 | 62,05 | 62,60 | 61,60 | 62,41 | 1.060.200 | | 2003-03-03 | 00:00:00 | 62,85 | 63,15 | 62,01 | 62,41 | 1.521.800 | | 2003-03-04 | 00:00:00 | 62,35 | 62,48 | 61,91 | 62,02 | 900.400 | | 2003-03-05 | 00:00:00 | 62,12 | 63,30 | 62,08 | 62,82 | 1.134.700 | | 2003-03-06 | 00:00:00 | 62,70 | 64,20 | 62,20 | 64,09 | 2.139.400 | | 2003-03-07 | 00:00:00 | 63,41 | 63,73 | 62,81 | 63,51 | 1.372.900 | | 2003-03-10 | 00:00:00 | 63,52 | 63,52 | 60,93 | 61,00 | 1.595.300 | | 2003-03-11 | 00:00:00 | 61,15 | 61,31 | 60,05 | 60,83 | 1.718.200 | | 2003-03-12 | 00:00:00 | 60,70 | 60,94 | 59,40 | 60,55 | 1.581.200 | | 2003-03-13 | 00:00:00 | 61,10 | 62,11 | 60,70 | 62,02 | 1.436.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
