Vocento 15 años 19 de Octubre, 18:26 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LUFTHANSA AG (LHA)LUFTHANSA AG (LHA)

0,150,57 %
25,56

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
26/06/2017 18,750 19,200 3,06 19,335 18,750 4.701.418
23/06/2017 18,450 18,630 0,68 18,680 18,400 1.757.429
22/06/2017 18,460 18,505 0,00 18,505 18,390 1.908.780
21/06/2017 18,535 18,505 -0,48 18,600 18,305 3.025.171
20/06/2017 18,750 18,595 -0,40 18,850 18,580 2.933.062
19/06/2017 18,740 18,670 0,40 18,840 18,585 3.249.355
16/06/2017 18,660 18,595 0,11 18,750 18,475 4.272.087
15/06/2017 18,795 18,575 -1,46 18,810 18,310 4.489.828
14/06/2017 18,900 18,850 -0,13 18,995 18,755 4.137.443
13/06/2017 18,550 18,875 3,00 19,010 18,520 5.036.642
12/06/2017 18,485 18,325 -1,48 18,530 18,165 4.705.849
09/06/2017 18,185 18,600 2,06 18,755 18,105 6.496.461
08/06/2017 17,990 18,225 1,45 18,270 17,955 3.088.855
07/06/2017 17,945 17,965 -0,19 18,025 17,835 3.475.857
06/06/2017 17,800 18,000 1,21 18,310 17,800 5.760.043
02/06/2017 17,700 17,785 1,92 17,870 17,680 5.566.934
01/06/2017 17,340 17,450 0,90 17,735 17,320 4.746.947
31/05/2017 17,140 17,295 0,61 17,345 17,090 4.411.495
30/05/2017 16,930 17,190 1,00 17,200 16,845 3.477.939
29/05/2017 17,035 17,020 -0,41 17,075 16,810 1.709.960
26/05/2017 17,040 17,090 0,18 17,105 16,885 3.091.967
25/05/2017 16,740 17,060 2,46 17,160 16,740 3.541.579
24/05/2017 16,380 16,650 1,52 16,805 16,315 3.467.300
23/05/2017 16,240 16,400 0,61 16,425 16,155 3.388.941
22/05/2017 16,360 16,300 0,03 16,415 16,250 1.791.807
19/05/2017 16,250 16,295 0,28 16,410 16,225 2.993.235
18/05/2017 16,475 16,250 -1,78 16,490 16,095 6.357.258
17/05/2017 16,780 16,545 -1,69 17,000 16,505 5.011.700
16/05/2017 16,900 16,830 -0,80 17,130 16,755 3.614.514
15/05/2017 16,915 16,965 0,95 16,965 16,650 3.649.081
12/05/2017 16,870 16,805 0,09 17,005 16,745 5.279.161
11/05/2017 17,145 16,790 -2,21 17,290 16,790 5.988.814
10/05/2017 16,610 17,170 3,12 17,170 16,415 7.745.160
09/05/2017 16,500 16,650 1,03 16,720 16,420 4.207.872
08/05/2017 16,295 16,480 1,01 16,485 16,035 5.528.811
05/05/2017 16,320 16,315 0,34 16,540 16,290 7.933.113
04/05/2017 16,120 16,260 1,31 16,260 15,920 4.605.706
03/05/2017 16,210 16,050 -1,11 16,215 15,955 3.920.821
02/05/2017 15,980 16,230 2,46 16,260 15,825 4.691.168
28/04/2017 15,820 15,840 0,19 16,025 15,760 5.216.327
27/04/2017 16,490 15,810 -5,95 16,625 15,810 8.924.652
26/04/2017 16,650 16,810 1,02 16,885 16,610 4.517.647
25/04/2017 16,670 16,640 -0,30 16,685 16,560 3.448.927
24/04/2017 16,370 16,690 3,66 16,710 16,355 8.425.218
21/04/2017 15,880 16,100 1,26 16,150 15,860 5.128.583
20/04/2017 15,750 15,900 0,70 16,005 15,675 3.991.792
19/04/2017 15,200 15,790 4,22 15,840 15,180 5.019.443
18/04/2017 15,215 15,150 -0,33 15,310 14,995 4.374.747
13/04/2017 15,330 15,200 -3,06 15,405 15,070 6.851.267
12/04/2017 15,880 15,680 -0,95 15,975 15,645 3.253.981
11/04/2017 15,400 15,830 3,70 16,030 15,230 8.626.077
10/04/2017 14,920 15,265 2,45 15,425 14,570 5.064.059
07/04/2017 15,120 14,900 -2,17 15,170 14,880 3.866.912
06/04/2017 15,170 15,230 -0,39 15,315 14,920 3.863.900
05/04/2017 15,300 15,290 -0,46 15,355 15,165 2.587.984
04/04/2017 15,135 15,360 1,05 15,480 15,125 3.589.515
03/04/2017 15,240 15,200 0,00 15,265 15,115 2.867.561
31/03/2017 15,000 15,200 0,90 15,250 14,995 4.413.989
30/03/2017 14,925 15,065 0,87 15,075 14,925 3.269.268
29/03/2017 14,985 14,935 -0,17 15,015 14,850 2.560.307
28/03/2017 14,955 14,960 0,61 15,050 14,770 3.229.356
27/03/2017 14,895 14,870 -1,23 14,950 14,560 5.269.231
24/03/2017 15,060 15,055 -0,26 15,120 14,940 3.082.806
23/03/2017 14,635 15,095 3,53 15,130 14,630 5.870.923
22/03/2017 14,540 14,580 -0,14 14,580 14,230 5.800.818
21/03/2017 15,030 14,600 -2,99 15,030 14,550 6.112.499
20/03/2017 15,265 15,050 -1,57 15,310 15,005 4.235.319
17/03/2017 15,170 15,290 0,79 15,600 15,165 9.934.890
16/03/2017 14,880 15,170 5,24 15,290 14,785 12.474.779
15/03/2017 14,185 14,415 1,84 14,515 14,155 6.424.691
14/03/2017 14,300 14,155 -1,12 14,335 14,130 4.009.893
13/03/2017 14,350 14,315 -0,17 14,540 14,315 3.676.349
10/03/2017 14,490 14,340 -1,04 14,520 14,310 4.241.881
09/03/2017 14,050 14,490 2,62 14,705 14,040 6.595.310
08/03/2017 13,695 14,120 2,88 14,185 13,655 4.724.929
07/03/2017 13,900 13,725 -1,15 13,950 13,645 3.062.131
06/03/2017 13,805 13,885 -0,07 13,990 13,800 2.423.292
03/03/2017 13,850 13,895 -0,25 14,010 13,700 3.314.217
02/03/2017 14,030 13,930 -0,92 14,135 13,865 3.142.074
01/03/2017 13,875 14,060 1,66 14,110 13,830 5.075.817
28/02/2017 13,845 13,830 0,22 13,955 13,770 3.328.716
27/02/2017 13,740 13,800 0,66 13,920 13,715 2.992.489
24/02/2017 13,690 13,710 0,07 13,935 13,545 4.248.641
23/02/2017 13,795 13,700 -0,65 13,800 13,620 3.036.692
22/02/2017 13,695 13,790 0,91 13,830 13,640 3.658.464
21/02/2017 13,420 13,665 1,52 13,735 13,420 4.060.032
20/02/2017 13,550 13,460 -0,30 13,635 13,425 2.228.885
17/02/2017 13,310 13,500 1,16 13,505 13,190 4.716.406
16/02/2017 13,100 13,345 2,18 13,550 13,100 8.387.813
15/02/2017 12,875 13,060 1,67 13,130 12,850 6.969.810
14/02/2017 12,790 12,845 0,27 12,925 12,770 2.867.915
13/02/2017 12,640 12,810 1,63 12,880 12,640 3.634.316
10/02/2017 12,775 12,605 -0,87 12,815 12,580 4.150.876
09/02/2017 12,510 12,715 2,13 12,770 12,355 4.633.767
08/02/2017 12,280 12,450 3,28 12,590 12,280 6.004.292
07/02/2017 12,150 12,055 -0,45 12,165 12,045 2.180.560
06/02/2017 12,180 12,110 -1,06 12,280 12,055 3.480.585
03/02/2017 12,350 12,240 -0,77 12,420 12,215 2.991.854
02/02/2017 12,480 12,335 -1,63 12,565 12,295 3.362.457
01/02/2017 12,370 12,540 1,66 12,580 12,335 3.296.162
31/01/2017 12,590 12,335 -2,30 12,660 12,335 4.378.302
30/01/2017 12,820 12,625 -1,02 12,865 12,570 4.906.131
27/01/2017 12,700 12,755 1,63 12,975 12,660 6.266.337
26/01/2017 12,615 12,550 -0,28 12,720 12,525 3.413.692
25/01/2017 12,280 12,585 2,94 12,640 12,280 5.951.773
24/01/2017 12,225 12,225 -0,04 12,250 12,015 4.030.497
23/01/2017 12,040 12,230 0,99 12,270 11,910 5.412.019
20/01/2017 11,755 12,110 2,71 12,465 11,740 10.226.473
19/01/2017 11,735 11,790 0,73 11,810 11,605 3.552.867
18/01/2017 11,800 11,705 -0,85 11,855 11,500 6.207.180
17/01/2017 11,310 11,805 4,28 12,150 11,300 17.845.008
16/01/2017 11,435 11,320 -1,35 11,435 11,210 3.669.779
13/01/2017 11,510 11,475 -0,04 11,540 11,415 4.783.114
12/01/2017 11,600 11,480 -1,03 11,800 11,445 4.551.367
11/01/2017 11,640 11,600 -0,51 11,800 11,530 4.239.536
10/01/2017 11,700 11,660 -0,17 11,760 11,320 7.519.187
09/01/2017 12,180 11,680 -5,77 12,190 11,635 11.777.400
06/01/2017 12,620 12,395 -3,13 12,760 12,335 6.264.500
05/01/2017 12,710 12,795 0,27 12,900 12,555 3.439.520
04/01/2017 12,550 12,760 2,20 12,830 12,480 4.306.517
03/01/2017 12,685 12,485 -0,72 12,790 12,450 4.404.452
02/01/2017 12,245 12,575 2,49 12,645 12,225 2.405.485
30/12/2016 12,415 12,270 -1,25 12,440 12,270 1.683.045
29/12/2016 12,530 12,425 -1,04 12,675 12,425 2.286.696
28/12/2016 12,860 12,555 -2,49 12,865 12,520 3.422.110
27/12/2016 12,915 12,875 -0,04 12,960 12,860 1.120.942
23/12/2016 12,700 12,880 1,50 12,920 12,695 2.734.799
22/12/2016 12,675 12,690 0,08 12,775 12,625 1.961.077
21/12/2016 12,760 12,680 -0,74 12,860 12,680 2.430.634
20/12/2016 12,795 12,775 -0,43 12,890 12,745 2.209.474
19/12/2016 12,935 12,830 -0,74 12,990 12,705 3.070.665
16/12/2016 12,650 12,925 1,85 12,955 12,580 7.767.345
15/12/2016 12,690 12,690 0,55 13,000 12,585 5.950.417
14/12/2016 12,600 12,620 0,24 12,900 12,580 4.131.725
13/12/2016 12,500 12,590 0,76 12,700 12,490 3.316.592
12/12/2016 12,580 12,495 -1,85 12,605 12,325 5.009.884
09/12/2016 12,900 12,730 -1,24 13,000 12,710 4.313.547
08/12/2016 12,570 12,890 2,87 12,925 12,370 5.595.265
07/12/2016 12,450 12,530 1,66 12,635 12,430 4.821.114
06/12/2016 12,200 12,325 0,82 12,355 12,105 3.166.118
05/12/2016 12,135 12,225 0,74 12,380 12,080 3.145.480
02/12/2016 12,190 12,135 -1,30 12,285 12,055 3.253.609
01/12/2016 12,165 12,295 0,57 12,375 12,155 4.578.290
30/11/2016 12,300 12,225 -1,61 12,355 12,010 6.515.361
29/11/2016 12,055 12,425 0,65 12,570 12,030 5.396.126
28/11/2016 12,480 12,345 -2,18 12,480 12,235 4.105.514
25/11/2016 12,540 12,620 -0,20 12,650 12,505 2.293.730
24/11/2016 12,770 12,645 -1,13 12,940 12,575 3.106.809
23/11/2016 12,700 12,790 0,43 12,935 12,665 4.539.208
22/11/2016 12,820 12,735 -1,13 12,965 12,730 4.476.810
21/11/2016 12,895 12,880 0,00 13,010 12,705 3.204.814
18/11/2016 12,830 12,880 1,10 12,955 12,695 5.410.685
17/11/2016 12,540 12,740 0,75 12,755 12,445 3.967.174
16/11/2016 13,025 12,645 -4,17 13,060 12,555 5.654.100
15/11/2016 12,840 13,195 3,17 13,195 12,795 6.519.526
14/11/2016 12,850 12,790 0,27 12,960 12,665 6.881.520
11/11/2016 12,470 12,755 2,37 12,815 12,450 8.100.570
10/11/2016 12,330 12,460 1,18 12,725 12,330 7.482.266
09/11/2016 11,730 12,315 0,70 12,380 11,655 8.392.609
08/11/2016 12,140 12,230 0,41 12,380 12,135 6.406.641
07/11/2016 11,850 12,180 4,24 12,275 11,825 7.660.529
04/11/2016 11,800 11,685 -1,56 11,835 11,540 5.623.169
03/11/2016 11,255 11,870 6,12 11,900 11,240 11.849.272
02/11/2016 11,330 11,185 -2,44 11,740 11,025 7.540.640
01/11/2016 11,715 11,465 -1,55 11,840 11,330 6.732.934
31/10/2016 11,635 11,645 -0,51 11,740 11,565 3.368.905
28/10/2016 11,445 11,705 1,78 11,785 11,335 5.311.130
27/10/2016 11,590 11,500 -1,50 11,645 11,290 5.822.016
26/10/2016 11,465 11,675 1,74 11,830 11,460 8.268.205
25/10/2016 11,500 11,475 0,61 11,500 11,415 3.905.757
24/10/2016 11,305 11,405 1,02 11,495 11,305 4.724.423
21/10/2016 11,235 11,290 0,04 11,400 11,160 6.585.180
20/10/2016 11,510 11,285 7,89 11,545 11,050 22.569.010

Mas noticias

publicidad