(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-28 | 00:00:00 | 30,70 | 32,89 | 30,18 | 32,89 | 1.899.100 | | 2015-10-29 | 00:00:00 | 32,60 | 33,00 | 31,78 | 32,58 | 907.300 | | 2015-10-30 | 00:00:00 | 32,67 | 33,12 | 32,46 | 32,49 | 681.800 | | 2015-11-03 | 00:00:00 | 33,38 | 34,85 | 33,26 | 34,57 | 670.200 | | 2015-11-04 | 00:00:00 | 34,53 | 35,10 | 34,04 | 34,11 | 656.000 | | 2015-11-05 | 00:00:00 | 34,13 | 34,74 | 33,95 | 34,50 | 458.700 | | 2015-11-06 | 00:00:00 | 34,46 | 35,21 | 34,09 | 35,21 | 819.400 | | 2015-11-10 | 00:00:00 | 34,23 | 34,61 | 33,52 | 33,82 | 527.800 | | 2015-11-11 | 00:00:00 | 33,83 | 34,06 | 33,22 | 33,56 | 532.500 | | 2015-11-17 | 00:00:00 | 33,09 | 34,30 | 32,94 | 33,85 | 1.132.000 | | 2015-11-18 | 00:00:00 | 34,09 | 35,28 | 34,09 | 35,22 | 838.600 | | 2015-11-23 | 00:00:00 | 35,57 | 35,65 | 34,58 | 34,81 | 643.400 | | 2015-11-27 | 00:00:00 | 34,33 | 34,85 | 34,08 | 34,70 | 417.600 | | 2015-12-03 | 00:00:00 | 34,09 | 34,23 | 33,47 | 33,81 | 430.800 | | 2015-12-04 | 00:00:00 | 33,78 | 34,32 | 33,59 | 33,88 | 419.400 | | 2015-12-07 | 00:00:00 | 33,74 | 33,94 | 33,29 | 33,59 | 593.900 | | 2015-12-08 | 00:00:00 | 33,12 | 33,46 | 32,85 | 32,97 | 423.200 | | 2015-12-09 | 00:00:00 | 32,88 | 33,52 | 32,49 | 32,78 | 549.400 | | 2015-12-10 | 00:00:00 | 32,75 | 33,22 | 32,40 | 33,10 | 613.400 | | 2015-12-11 | 00:00:00 | 32,60 | 32,84 | 32,07 | 32,29 | 543.600 | | 2015-12-15 | 00:00:00 | 32,18 | 32,64 | 31,89 | 31,96 | 666.500 | | 2015-12-16 | 00:00:00 | 32,19 | 32,90 | 32,02 | 32,28 | 538.800 | | 2015-12-22 | 00:00:00 | 31,60 | 31,98 | 31,51 | 31,83 | 414.400 | | 2015-12-23 | 00:00:00 | 32,11 | 32,44 | 31,79 | 32,37 | 584.900 | | 2015-12-24 | 00:00:00 | 32,30 | 32,50 | 32,09 | 32,10 | 186.600 | | 2015-12-29 | 00:00:00 | 31,88 | 32,07 | 30,97 | 31,12 | 943.800 | | 2016-01-04 | 00:00:00 | 31,73 | 31,81 | 30,31 | 30,64 | 1.008.400 | | 2016-01-11 | 00:00:00 | 28,61 | 28,68 | 27,74 | 28,15 | 465.800 | | 2016-01-19 | 00:00:00 | 28,56 | 28,56 | 27,21 | 27,77 | 1.011.500 | | 2016-01-20 | 00:00:00 | 27,23 | 27,23 | 26,00 | 26,79 | 779.600 | | 2016-01-21 | 00:00:00 | 26,74 | 27,41 | 26,32 | 26,76 | 504.300 | | 2016-01-22 | 00:00:00 | 27,40 | 27,89 | 27,34 | 27,84 | 672.700 | | 2016-01-25 | 00:00:00 | 27,66 | 27,82 | 26,72 | 26,77 | 373.400 | | 2016-02-01 | 00:00:00 | 28,00 | 28,15 | 27,56 | 27,93 | 414.800 | | 2016-02-02 | 00:00:00 | 27,58 | 27,71 | 26,87 | 27,00 | 358.100 | | 2016-02-03 | 00:00:00 | 27,10 | 27,45 | 26,44 | 27,01 | 549.200 | | 2016-02-04 | 00:00:00 | 26,95 | 28,14 | 26,95 | 27,75 | 533.500 | | 2016-02-05 | 00:00:00 | 27,68 | 28,19 | 27,56 | 27,70 | 401.900 | | 2016-02-08 | 00:00:00 | 27,30 | 27,43 | 25,84 | 26,36 | 465.900 | | 2016-02-11 | 00:00:00 | 24,77 | 25,16 | 24,53 | 24,55 | 640.900 | | 2016-02-12 | 00:00:00 | 24,81 | 25,24 | 24,11 | 24,45 | 816.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
