17 de Diciembre, 08:52 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LUFTHANSA AG (LHA)LUFTHANSA AG (LHA)

0,040,21 %
19,42

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 19,145 19,420 0,21 19,605 18,720 3.594.870
13/12/2018 19,700 19,380 -1,55 19,860 19,315 3.117.655
12/12/2018 19,280 19,685 2,63 19,795 19,130 4.089.603
11/12/2018 19,070 19,180 1,21 19,350 18,880 3.081.219
10/12/2018 19,105 18,950 -0,99 19,450 18,835 3.372.772
07/12/2018 19,650 19,140 -1,80 19,930 19,110 4.100.724
06/12/2018 19,580 19,490 -1,64 19,630 19,190 4.940.377
05/12/2018 19,770 19,815 -0,38 20,180 19,580 4.888.177
04/12/2018 21,110 19,890 -6,22 21,320 19,805 8.133.741
03/12/2018 21,870 21,210 -1,35 21,870 21,010 3.871.032
30/11/2018 21,510 21,500 -0,46 21,630 21,280 3.820.529
29/11/2018 21,130 21,600 3,15 21,640 21,130 3.589.518
28/11/2018 21,100 20,940 -0,62 21,100 20,740 2.815.457
27/11/2018 21,550 21,070 -1,45 21,560 20,860 3.592.650
26/11/2018 21,370 21,380 2,25 21,730 21,250 4.400.902
23/11/2018 20,340 20,910 2,85 21,080 20,340 4.293.221
22/11/2018 20,350 20,330 -0,25 20,400 20,040 2.292.537
21/11/2018 20,040 20,380 2,46 20,520 20,000 4.464.278
20/11/2018 20,170 19,890 -1,63 20,170 19,415 5.050.773
19/11/2018 20,190 20,220 0,35 20,850 20,170 3.391.249
16/11/2018 20,170 20,150 0,30 20,760 19,995 4.309.662
15/11/2018 20,520 20,090 -1,86 20,660 19,830 4.903.981
14/11/2018 20,650 20,470 -0,34 21,240 20,440 5.691.096
13/11/2018 19,650 20,540 4,53 20,570 19,650 3.259.574
12/11/2018 20,400 19,650 -2,92 20,410 19,345 4.457.444
09/11/2018 19,330 20,240 4,09 20,320 19,290 7.460.542
08/11/2018 19,825 19,445 -1,47 19,920 19,180 5.001.664
07/11/2018 19,365 19,735 2,23 20,040 19,355 4.419.456
06/11/2018 19,510 19,305 -0,92 19,655 19,175 3.983.041
05/11/2018 19,710 19,485 -1,34 19,725 19,365 4.258.278
02/11/2018 19,425 19,750 3,62 20,120 19,420 8.328.377
01/11/2018 17,720 19,060 7,32 19,080 17,630 10.881.926
31/10/2018 17,750 17,760 2,60 17,810 17,720 1.942.620
30/10/2018 18,135 17,310 -8,10 18,195 17,045 14.524.456
29/10/2018 18,905 18,835 -0,13 19,250 18,770 4.545.412
26/10/2018 18,665 18,860 0,24 19,130 18,625 5.774.790
25/10/2018 18,165 18,815 2,93 18,865 18,020 4.958.489
24/10/2018 18,355 18,280 0,58 18,780 18,200 4.856.515
23/10/2018 18,000 18,175 0,28 18,270 17,555 5.568.088
22/10/2018 18,195 18,125 0,97 18,555 18,090 3.958.991
19/10/2018 19,020 17,950 -6,29 19,045 17,680 12.476.802
18/10/2018 18,770 19,155 1,11 19,430 18,730 3.666.329
17/10/2018 19,070 18,945 -0,05 19,515 18,835 5.096.447
16/10/2018 18,480 18,955 2,02 19,030 18,325 5.507.256
15/10/2018 19,250 18,580 -3,20 19,280 18,145 6.661.914
12/10/2018 19,075 19,195 1,70 19,400 18,990 4.633.251
11/10/2018 19,120 18,875 -2,33 19,150 18,635 5.965.971
10/10/2018 19,670 19,325 -1,63 19,685 19,255 4.668.945
09/10/2018 19,400 19,645 1,03 19,820 19,235 4.037.711
08/10/2018 19,560 19,445 -1,07 19,655 19,140 5.126.575
05/10/2018 20,000 19,655 -1,50 20,000 19,585 4.298.286
04/10/2018 20,260 19,955 -1,46 20,280 19,605 6.056.577
02/10/2018 20,580 20,250 -2,36 20,600 20,100 5.744.360
01/10/2018 20,780 20,740 -1,98 21,160 20,550 5.424.639
28/09/2018 21,160 21,160 -0,38 21,220 20,750 5.260.292
27/09/2018 21,650 21,240 -3,63 21,760 21,060 7.613.462
26/09/2018 21,900 22,040 0,87 22,060 21,270 3.794.188
25/09/2018 23,060 21,850 -5,21 23,090 21,830 8.461.516
24/09/2018 23,100 23,050 -0,86 23,290 22,910 2.097.673
21/09/2018 23,350 23,250 -0,09 23,540 23,220 3.234.609
20/09/2018 23,080 23,270 0,43 23,500 23,020 2.789.703
19/09/2018 23,050 23,170 1,13 23,330 22,970 2.453.365
18/09/2018 22,850 22,910 0,22 23,130 22,770 2.831.281
17/09/2018 22,580 22,860 0,84 22,990 22,550 2.673.304
14/09/2018 22,540 22,670 1,16 22,850 22,530 2.766.039
13/09/2018 22,440 22,410 -0,27 22,490 22,310 1.695.960
12/09/2018 22,180 22,470 1,72 22,520 22,140 2.643.351
11/09/2018 22,380 22,090 -1,03 22,380 21,940 2.586.064
10/09/2018 22,190 22,320 0,59 22,430 21,990 1.955.248
07/09/2018 22,330 22,190 -0,63 22,360 21,860 2.617.401
06/09/2018 22,410 22,330 -0,62 22,570 22,230 2.212.849
05/09/2018 22,440 22,470 -0,04 22,780 22,350 3.254.661
04/09/2018 22,860 22,480 -0,57 22,930 22,150 3.578.545
03/09/2018 22,420 22,610 0,53 22,670 22,320 2.396.254
31/08/2018 22,850 22,490 -3,81 22,850 21,920 8.042.333
30/08/2018 23,660 23,380 -1,56 23,790 23,170 3.205.731
29/08/2018 23,880 23,750 -0,25 23,910 23,620 1.760.601
28/08/2018 24,000 23,810 -0,33 24,000 23,780 1.829.302
27/08/2018 23,700 23,890 1,36 23,990 23,650 2.021.062
24/08/2018 23,320 23,570 0,68 23,610 23,260 1.857.237
23/08/2018 23,350 23,410 0,04 23,500 23,140 1.819.265
22/08/2018 23,460 23,400 -0,68 23,680 23,260 2.706.194
21/08/2018 23,490 23,560 0,99 23,970 23,280 4.130.119
20/08/2018 23,210 23,330 0,78 23,580 23,130 2.477.209
17/08/2018 23,190 23,150 -0,17 23,220 22,860 3.458.503
16/08/2018 22,870 23,190 1,80 23,260 22,720 3.297.492
15/08/2018 23,090 22,780 -1,04 23,340 22,650 3.773.342
14/08/2018 23,120 23,020 0,35 23,270 22,930 3.335.183
13/08/2018 22,730 22,940 0,44 23,090 22,640 3.077.253
10/08/2018 23,000 22,840 -1,38 23,170 22,710 2.809.232
09/08/2018 23,350 23,160 -0,81 23,350 22,710 3.100.753
08/08/2018 23,060 23,350 1,08 23,390 23,030 2.447.219
07/08/2018 23,150 23,100 0,17 23,430 23,050 2.652.950
06/08/2018 23,360 23,060 -0,69 23,430 22,970 2.948.726
03/08/2018 23,590 23,220 -1,11 23,590 23,020 4.161.745
02/08/2018 23,580 23,480 -1,18 23,770 23,410 4.794.170
01/08/2018 24,230 23,760 -1,00 24,450 23,320 6.751.692
31/07/2018 22,900 24,000 8,25 24,200 22,850 12.019.797
30/07/2018 21,980 22,170 1,05 22,340 21,910 4.295.944
27/07/2018 21,630 21,940 2,09 22,040 21,580 4.495.759
26/07/2018 21,040 21,490 2,97 21,750 21,030 5.169.437
25/07/2018 21,040 20,870 -0,81 21,160 20,820 2.637.076
24/07/2018 20,920 21,040 0,91 21,340 20,910 3.707.963
23/07/2018 21,020 20,850 -2,20 21,100 20,580 4.601.092
20/07/2018 21,340 21,320 0,00 21,340 20,660 4.973.482
19/07/2018 21,410 21,320 -0,14 21,510 21,100 3.589.377
18/07/2018 20,750 21,350 4,20 21,440 20,720 6.157.528
17/07/2018 20,650 20,490 -0,53 20,860 20,350 4.565.649
16/07/2018 20,420 20,600 1,03 20,610 20,190 3.129.772
13/07/2018 20,210 20,390 1,29 20,650 20,200 4.251.847
12/07/2018 20,080 20,130 0,25 20,270 19,900 3.902.508
11/07/2018 20,230 20,080 -1,23 20,530 20,030 3.796.108
10/07/2018 20,680 20,330 -1,12 20,940 20,190 5.401.114
09/07/2018 20,260 20,560 2,24 20,810 20,210 5.551.373
06/07/2018 20,300 20,110 -0,54 20,300 19,805 5.108.983
05/07/2018 20,180 20,220 0,25 20,620 20,100 4.044.965
04/07/2018 20,360 20,170 -0,84 20,470 20,040 2.427.228
03/07/2018 20,520 20,340 -0,05 20,730 20,280 3.169.269
02/07/2018 20,320 20,350 -1,21 20,490 20,110 4.331.356
29/06/2018 20,630 20,600 0,24 21,070 20,500 4.624.509
28/06/2018 20,880 20,550 -2,10 20,970 20,320 4.481.930
27/06/2018 21,020 20,990 -0,24 21,180 20,630 4.653.138
26/06/2018 21,740 21,040 -2,50 21,740 20,990 5.317.737
25/06/2018 22,620 21,580 -5,06 22,640 21,580 4.260.540
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

Mas noticias

publicidad
publicidad