24 de Junio, 11:16 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LUFTHANSA AG (LHA)LUFTHANSA AG (LHA)

0,040,18 %
22,73

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/06/2018 22,550 22,730 0,18 22,960 22,500 2.638.072
21/06/2018 22,800 22,690 -0,26 22,820 22,500 3.217.844
20/06/2018 22,800 22,750 -0,09 23,080 22,710 3.485.139
19/06/2018 22,590 22,770 -0,18 22,830 22,390 3.503.216
18/06/2018 22,820 22,810 -0,61 23,140 22,620 4.345.282
15/06/2018 23,770 22,950 -3,73 23,780 22,880 7.717.590
14/06/2018 23,750 23,840 -0,04 23,970 23,300 3.981.521
13/06/2018 23,150 23,850 3,25 24,170 23,130 5.198.365
12/06/2018 23,390 23,100 -0,56 23,430 22,960 2.430.585
11/06/2018 23,100 23,230 1,04 23,240 22,780 3.282.467
08/06/2018 23,360 22,990 -2,46 23,380 22,910 3.664.255
07/06/2018 23,790 23,570 -0,42 23,840 23,520 2.680.662
06/06/2018 23,790 23,670 0,00 23,990 23,480 3.054.343
05/06/2018 24,220 23,670 -1,09 24,230 23,420 3.966.858
04/06/2018 23,700 23,930 2,13 24,150 23,670 2.970.077
01/06/2018 23,350 23,430 0,77 23,540 23,210 3.184.624
31/05/2018 23,690 23,250 -1,73 23,740 22,970 3.787.906
30/05/2018 24,220 23,660 -2,11 24,220 23,620 3.500.171
29/05/2018 24,630 24,170 -2,42 24,690 24,110 2.825.461
28/05/2018 24,600 24,770 1,35 25,230 24,360 2.661.843
25/05/2018 24,110 24,440 1,79 24,520 24,060 2.579.648
24/05/2018 24,210 24,010 -0,70 24,290 23,870 2.760.004
23/05/2018 24,980 24,180 -3,74 25,070 23,960 3.953.601
22/05/2018 24,740 25,120 1,91 25,190 24,440 3.077.093
18/05/2018 25,130 24,650 -1,83 25,270 24,420 2.884.470
17/05/2018 25,100 25,110 0,04 25,130 24,870 1.732.682
16/05/2018 25,150 25,100 -0,12 25,440 24,870 2.900.432
15/05/2018 25,270 25,130 -0,48 25,540 24,970 2.228.981
14/05/2018 25,200 25,250 0,56 25,300 24,990 2.880.638
11/05/2018 24,270 25,110 3,38 25,340 24,150 4.681.038
10/05/2018 24,280 24,290 0,12 24,700 24,220 2.602.054
09/05/2018 24,530 24,260 -3,92 24,570 24,070 3.936.772
08/05/2018 25,220 25,250 0,00 25,380 24,940 3.856.112
07/05/2018 25,220 25,250 0,40 25,430 25,190 2.479.978
04/05/2018 24,550 25,150 2,49 25,200 24,550 4.026.863
03/05/2018 24,910 24,540 -1,72 24,980 24,360 3.778.486
02/05/2018 24,120 24,970 3,31 25,030 24,070 4.821.551
30/04/2018 24,570 24,170 -1,59 24,640 24,100 3.493.525
27/04/2018 24,260 24,560 1,49 24,700 23,860 5.026.576
26/04/2018 25,000 24,200 -5,51 25,100 23,690 11.890.670
25/04/2018 26,150 25,610 -3,36 26,170 25,330 3.932.818
24/04/2018 26,390 26,500 0,19 26,550 26,140 2.489.972
23/04/2018 26,160 26,450 0,99 26,560 26,030 2.333.726
20/04/2018 26,550 26,190 -1,58 26,610 25,820 4.422.901
19/04/2018 26,970 26,610 -1,33 26,990 26,480 2.587.832
18/04/2018 27,000 26,970 -0,15 27,070 26,750 2.562.409
17/04/2018 27,030 27,010 0,37 27,120 26,800 2.904.966
16/04/2018 26,570 26,910 1,59 27,140 26,570 2.458.067
13/04/2018 27,060 26,490 -1,85 27,320 26,360 2.352.854
12/04/2018 26,150 26,990 3,05 27,140 25,900 5.358.674
11/04/2018 26,810 26,190 -2,57 27,070 25,560 5.643.779
10/04/2018 26,840 26,880 0,79 27,240 26,620 4.381.416
09/04/2018 26,540 26,670 1,21 26,800 26,340 2.781.251
06/04/2018 26,200 26,350 2,01 26,520 26,070 4.328.015
05/04/2018 25,360 25,830 3,44 25,990 25,300 3.070.261
04/04/2018 25,630 24,970 -2,92 25,720 24,700 4.294.371
03/04/2018 25,850 25,720 -0,85 26,170 25,530 2.840.490
29/03/2018 25,100 25,940 3,68 26,140 25,100 3.401.317
28/03/2018 25,560 25,020 -2,87 25,710 24,880 3.737.265
27/03/2018 26,000 25,760 0,66 26,130 25,580 2.471.134
26/03/2018 25,580 25,590 0,39 25,870 25,390 2.479.481
23/03/2018 25,700 25,490 -2,52 25,800 25,140 3.722.545
22/03/2018 26,350 26,150 -1,80 26,640 25,980 2.913.936
21/03/2018 27,410 26,630 -2,74 27,430 26,560 2.786.617
20/03/2018 26,840 27,380 2,70 27,470 26,750 3.079.493
19/03/2018 27,010 26,660 -1,30 27,090 26,460 2.684.287
16/03/2018 27,080 27,010 0,60 27,410 26,900 4.470.642
15/03/2018 26,500 26,850 2,48 27,070 25,570 6.161.628
14/03/2018 25,890 26,200 0,54 26,330 25,780 2.774.380
13/03/2018 26,030 26,060 0,23 26,300 25,830 2.660.183
12/03/2018 26,000 26,000 0,93 26,090 25,580 4.012.982
09/03/2018 27,300 25,760 -5,61 27,590 25,520 10.381.849
08/03/2018 27,800 27,290 -1,66 27,900 27,130 3.764.385
07/03/2018 27,000 27,750 3,70 27,950 26,750 3.920.333
06/03/2018 26,920 26,760 0,34 27,100 26,690 2.406.750
05/03/2018 26,360 26,670 0,38 26,860 26,300 2.591.251
02/03/2018 27,080 26,570 -2,89 27,090 26,440 3.201.852
01/03/2018 27,570 27,360 -0,94 27,820 27,120 2.857.679
28/02/2018 27,170 27,620 1,43 27,710 27,100 2.469.895
27/02/2018 27,350 27,230 -0,15 27,530 27,110 1.891.873
26/02/2018 27,170 27,270 0,52 27,470 26,990 2.004.049
23/02/2018 27,820 27,130 -2,13 27,850 26,950 2.961.003
22/02/2018 27,430 27,720 0,25 27,770 27,260 2.003.545
21/02/2018 27,100 27,650 1,54 27,650 27,050 2.053.630
20/02/2018 27,020 27,230 0,70 27,240 26,820 1.593.217
19/02/2018 26,920 27,040 0,97 27,330 26,910 1.262.817
16/02/2018 26,870 26,780 0,11 27,130 26,570 2.259.016
15/02/2018 27,280 26,750 -1,22 27,410 26,490 2.448.248
14/02/2018 27,060 27,080 1,20 27,220 26,330 3.305.285
13/02/2018 26,380 26,760 1,44 27,070 26,370 3.618.362
12/02/2018 26,390 26,380 0,38 26,900 25,960 3.275.639
09/02/2018 26,000 26,280 -0,68 26,440 25,750 5.560.466
08/02/2018 27,320 26,460 -5,23 27,540 26,310 5.283.679
07/02/2018 28,250 27,920 -0,25 28,250 27,490 3.464.331
06/02/2018 26,890 27,990 -1,13 28,420 26,700 5.543.007
05/02/2018 27,590 28,310 0,82 28,380 27,160 3.494.792
02/02/2018 28,210 28,080 -1,27 28,550 28,020 3.203.014
01/02/2018 28,960 28,440 -1,04 29,380 28,310 3.457.660
31/01/2018 28,650 28,740 0,10 29,170 28,600 2.488.752
30/01/2018 28,910 28,710 -1,10 29,080 28,670 2.073.281
29/01/2018 28,870 29,030 0,52 29,210 28,790 2.041.158
26/01/2018 28,590 28,880 1,01 28,880 28,340 2.900.352
25/01/2018 29,000 28,590 -1,65 29,220 28,290 3.781.575
24/01/2018 29,420 29,070 -1,72 29,710 29,070 2.878.961
23/01/2018 29,450 29,580 1,75 29,820 29,300 3.471.665
22/01/2018 29,720 29,070 -1,89 29,740 29,010 2.866.232
19/01/2018 29,500 29,630 0,54 29,860 29,340 3.218.120
18/01/2018 29,270 29,470 1,24 29,770 29,270 2.859.862
17/01/2018 29,410 29,110 -1,22 29,610 29,010 2.941.181
16/01/2018 29,250 29,470 1,10 29,850 29,250 2.806.488
15/01/2018 30,430 29,150 -4,17 30,510 28,900 4.982.408
12/01/2018 30,740 30,420 -0,62 30,910 30,360 2.178.054
11/01/2018 30,760 30,610 -0,39 30,770 30,360 2.239.791
10/01/2018 30,540 30,730 2,09 30,810 30,120 4.537.335
09/01/2018 30,450 30,100 -1,51 30,830 30,100 3.059.444
08/01/2018 30,000 30,560 0,99 30,740 29,450 5.321.887
05/01/2018 30,790 30,260 -1,50 30,960 29,890 3.484.159
04/01/2018 31,000 30,720 -0,58 31,260 30,720 2.848.062
03/01/2018 30,190 30,900 2,05 31,030 30,150 3.326.279
02/01/2018 30,590 30,280 -1,43 30,590 28,630 6.270.374
29/12/2017 31,000 30,720 -1,29 31,130 30,720 1.404.864
28/12/2017 31,000 31,120 0,14 31,185 30,945 1.610.574
27/12/2017 30,930 31,075 0,06 31,165 30,830 1.636.371
22/12/2017 30,990 31,055 0,34 31,100 30,760 1.837.511
21/12/2017 30,750 30,950 0,55 31,140 30,645 2.949.058
20/12/2017 30,865 30,780 -0,24 31,060 30,630 2.524.263
19/12/2017 30,435 30,855 1,58 31,155 30,400 4.011.780
18/12/2017 29,945 30,375 1,98 30,465 29,920 3.590.797
15/12/2017 29,810 29,785 -0,55 30,065 29,655 4.469.901
14/12/2017 29,865 29,950 0,18 30,245 29,630 3.745.020
13/12/2017 29,620 29,895 1,01 30,025 29,370 4.165.875
12/12/2017 29,870 29,595 -0,97 29,870 29,145 3.664.127
11/12/2017 30,110 29,885 -0,81 30,285 29,650 3.323.330
08/12/2017 29,650 30,130 1,76 30,340 29,560 4.336.745
07/12/2017 29,080 29,610 1,98 29,610 29,060 3.407.412
06/12/2017 29,000 29,035 -0,62 29,195 28,275 4.185.007
05/12/2017 29,570 29,215 -0,95 29,665 28,975 4.285.940
04/12/2017 29,515 29,495 0,80 29,735 29,175 3.521.503
01/12/2017 29,330 29,260 1,35 29,760 28,755 5.769.861
30/11/2017 28,620 28,870 0,63 28,990 28,105 4.803.611
29/11/2017 29,065 28,690 -0,78 29,410 28,610 4.766.426
28/11/2017 28,860 28,915 0,50 29,150 28,775 2.357.255
27/11/2017 28,655 28,770 0,51 29,145 28,520 2.806.926
24/11/2017 28,595 28,625 0,21 29,075 28,570 3.595.454
23/11/2017 28,110 28,565 1,17 28,740 28,095 2.914.825
22/11/2017 28,955 28,235 -2,33 29,080 28,235 3.842.317
21/11/2017 28,830 28,910 0,35 29,305 28,805 4.886.408
20/11/2017 27,850 28,810 2,40 28,850 27,730 3.618.601
17/11/2017 28,445 28,135 -0,86 28,725 28,030 4.617.914
16/11/2017 27,750 28,380 2,58 28,405 27,655 4.618.420
15/11/2017 27,330 27,665 0,82 27,665 27,005 4.964.388
14/11/2017 27,000 27,440 1,97 27,480 26,935 4.273.030
13/11/2017 27,000 26,910 -0,02 27,100 26,460 5.515.984
10/11/2017 26,420 26,915 1,64 27,015 26,365 4.164.857
09/11/2017 26,800 26,480 -1,01 27,105 26,240 6.517.486
08/11/2017 27,720 26,750 -3,64 27,910 26,210 10.936.874
07/11/2017 28,165 27,760 -1,10 28,310 27,760 2.982.568
06/11/2017 28,000 28,070 0,11 28,225 27,930 3.198.347
03/11/2017 28,205 28,040 -0,16 28,390 27,460 6.677.761
02/11/2017 28,220 28,085 -0,48 28,375 27,835 4.206.251
01/11/2017 27,400 28,220 2,99 28,290 27,120 5.617.491
30/10/2017 27,300 27,400 0,44 27,690 27,100 4.235.270
27/10/2017 27,480 27,280 -0,69 27,495 27,030 4.283.602
26/10/2017 27,150 27,470 1,20 27,535 26,910 5.404.496
25/10/2017 25,950 27,145 3,67 27,195 25,280 10.405.102
24/10/2017 26,290 26,185 0,87 26,390 25,845 3.369.115
23/10/2017 26,000 25,960 0,93 26,045 25,625 2.749.630
20/10/2017 25,500 25,720 1,08 26,080 25,440 3.539.917
19/10/2017 25,510 25,445 -0,45 25,595 25,115 2.757.584
18/10/2017 25,450 25,560 0,57 25,595 25,355 2.417.031
17/10/2017 25,395 25,415 0,51 25,635 25,320 2.567.322
16/10/2017 24,995 25,285 0,98 25,330 24,955 2.396.944
13/10/2017 25,210 25,040 -0,34 25,280 24,665 3.753.274
12/10/2017 25,075 25,125 2,30 25,535 24,980 5.991.889
11/10/2017 24,610 24,560 -0,10 25,050 24,495 4.108.323
10/10/2017 23,970 24,585 2,50 24,920 23,715 4.367.847
09/10/2017 24,035 23,985 -0,06 24,205 23,900 1.759.774
06/10/2017 24,200 24,000 -1,01 24,350 23,985 2.807.629
05/10/2017 24,570 24,245 -1,74 24,650 23,860 3.296.102
04/10/2017 24,380 24,675 1,46 24,675 24,240 3.999.356
02/10/2017 23,595 24,320 3,45 24,355 23,550 3.992.097
29/09/2017 23,450 23,510 0,38 23,595 23,195 2.898.644
28/09/2017 23,700 23,420 -0,99 23,700 23,165 3.077.716
27/09/2017 22,950 23,655 3,30 23,660 22,670 4.197.784
26/09/2017 22,980 22,900 -0,41 23,130 22,800 2.465.933
25/09/2017 22,905 22,995 0,52 23,485 22,905 3.492.136
22/09/2017 22,615 22,875 1,02 22,960 22,520 2.780.560
21/09/2017 22,715 22,645 0,00 22,895 22,420 2.046.458
20/09/2017 22,765 22,645 -0,90 22,880 22,505 1.931.746
19/09/2017 22,375 22,850 2,01 23,000 22,350 2.795.316
18/09/2017 22,620 22,400 -0,27 22,665 22,400 1.746.888
15/09/2017 22,405 22,460 0,00 22,590 22,310 5.164.563
14/09/2017 22,550 22,460 -1,08 22,615 22,360 3.037.862
13/09/2017 22,900 22,705 -1,18 23,060 22,690 3.080.037
12/09/2017 22,660 22,975 1,73 23,165 22,595 3.826.643
11/09/2017 22,090 22,585 2,29 22,585 21,985 3.393.316
08/09/2017 21,890 22,080 0,36 22,135 21,785 2.338.549
07/09/2017 21,920 22,000 0,92 22,150 21,780 3.550.018
06/09/2017 21,480 21,800 1,11 21,860 21,450 3.803.118
05/09/2017 21,655 21,560 0,00 21,710 21,500 2.474.833
04/09/2017 21,490 21,560 -0,92 21,745 21,395 2.664.723
01/09/2017 21,250 21,760 3,27 21,760 21,150 4.588.457
31/08/2017 20,250 21,070 3,56 21,070 20,250 3.708.142
30/08/2017 20,550 20,345 -0,02 20,580 20,145 2.088.870
29/08/2017 20,635 20,350 -1,45 20,735 20,125 3.619.542
28/08/2017 20,750 20,650 -0,55 20,750 20,565 943.000
25/08/2017 20,820 20,765 -0,17 20,885 20,620 1.703.204
24/08/2017 20,850 20,800 -0,12 20,990 20,800 2.128.120
23/08/2017 21,055 20,825 -0,83 21,115 20,795 2.512.768
22/08/2017 21,050 21,000 0,67 21,075 20,815 2.452.594
21/08/2017 20,650 20,860 0,60 21,110 20,650 3.654.946
18/08/2017 20,255 20,735 0,39 20,925 20,135 4.325.527
17/08/2017 20,695 20,655 -0,46 20,835 20,490 3.126.258
16/08/2017 20,680 20,750 0,78 21,080 20,600 4.809.157
15/08/2017 19,770 20,590 4,73 20,640 19,580 6.752.479
14/08/2017 19,685 19,660 0,28 19,740 19,475 2.442.753
11/08/2017 19,825 19,605 -0,28 19,865 19,290 3.361.513
10/08/2017 19,750 19,660 -0,03 19,880 19,615 2.753.413
09/08/2017 19,805 19,665 -1,92 20,045 19,475 4.343.392
08/08/2017 19,855 20,050 1,24 20,050 19,715 3.338.443
07/08/2017 19,600 19,805 0,99 19,805 19,580 3.090.972
04/08/2017 19,285 19,610 1,61 19,715 19,195 2.910.252
03/08/2017 19,250 19,300 0,13 19,405 18,870 4.099.705
02/08/2017 19,150 19,275 3,19 19,555 18,880 6.443.232
01/08/2017 18,000 18,680 2,78 18,725 17,805 4.745.366
31/07/2017 18,425 18,175 -1,20 18,485 18,175 3.562.448
28/07/2017 18,660 18,395 -0,73 18,850 18,275 5.670.073
27/07/2017 18,780 18,530 -1,15 18,810 18,435 3.249.193
26/07/2017 18,805 18,745 0,48 18,890 18,700 2.845.152
25/07/2017 18,700 18,655 0,05 18,865 18,440 3.443.149
24/07/2017 18,470 18,645 0,49 18,700 18,225 5.318.848
21/07/2017 19,015 18,555 -2,65 19,445 18,450 10.402.128
20/07/2017 21,000 19,060 -8,56 21,030 19,030 17.774.247
19/07/2017 20,940 20,845 -0,10 21,225 20,645 5.199.430
18/07/2017 20,650 20,865 -1,18 20,910 20,210 9.579.638
17/07/2017 21,000 21,115 1,03 21,115 20,870 2.997.432
14/07/2017 20,935 20,900 -0,31 21,010 20,805 2.717.654
13/07/2017 20,610 20,965 1,60 21,005 20,585 4.522.752
12/07/2017 20,490 20,635 0,66 20,635 20,350 4.549.503
11/07/2017 20,300 20,500 0,44 20,740 20,225 3.749.632
10/07/2017 20,255 20,410 -0,44 20,480 20,230 2.968.582
07/07/2017 20,250 20,500 1,28 20,500 20,190 3.180.990
06/07/2017 20,150 20,240 0,32 20,290 19,945 3.578.068
05/07/2017 20,000 20,175 0,70 20,325 19,855 5.180.540
04/07/2017 20,170 20,035 -1,06 20,290 19,955 3.301.588
03/07/2017 20,060 20,250 1,63 20,650 20,050 5.495.741
30/06/2017 19,770 19,925 0,66 20,190 19,725 5.044.114
29/06/2017 20,075 19,795 -1,17 20,195 19,685 6.159.039
28/06/2017 19,270 20,030 3,57 20,060 19,250 7.476.067
27/06/2017 19,270 19,340 0,73 19,400 19,125 4.717.050

Mas noticias

publicidad
publicidad