Actualizado 16:15 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
24/06/20219,8539,8430,3910,0009,7804.320.669
23/06/202110,1169,805-3,0710,1469,7487.105.539
22/06/202110,26210,116-1,1510,30410,0903.170.379
21/06/202110,27010,234-0,9510,33410,0304.975.925
18/06/202110,45010,332-0,8610,58010,2125.958.539
17/06/202110,47010,422-0,1210,65610,4182.785.626
16/06/202110,39010,4340,9510,56410,1704.853.318
15/06/202110,83010,336-3,2210,83810,3207.381.453
14/06/202110,90010,680-0,7410,93810,6802.671.023
11/06/202110,67010,7601,1810,76010,5923.284.353
10/06/202110,90010,634-2,3710,95610,6083.029.773
09/06/202110,65210,8922,8911,02410,6004.036.847
08/06/202110,60010,586-2,1410,67810,3424.850.670
07/06/202110,82210,8180,8410,87010,5662.606.387
04/06/202110,83810,728-0,5210,83810,6102.979.647
03/06/202111,22410,784-3,5211,25010,7704.258.265
02/06/202110,99011,1782,6411,24210,9805.064.000
01/06/202110,80010,8901,9910,96610,7024.111.817
31/05/202110,73010,678-0,0710,74610,5503.089.365
28/05/202110,51010,6862,7310,75010,4044.901.842
27/05/202110,27010,4021,3110,50610,2404.208.109
26/05/202110,38810,268-0,4510,38810,2382.453.749
25/05/202110,25010,3141,5010,38010,1726.100.931
24/05/202110,16210,1620,0010,16210,162--
21/05/202110,20010,162-6,5010,31610,13816.208.916
20/05/202110,90010,8680,5210,96010,6761.840.423
19/05/202110,85010,812-0,9510,90010,6242.439.474
18/05/202110,80010,9162,7511,02210,7082.964.920
17/05/202110,94810,624-1,9610,98010,5982.600.776
14/05/202110,58010,8363,6910,85010,5082.841.287
13/05/202110,59210,450-1,4210,59210,1383.406.264
12/05/202110,77210,600-1,4110,86810,5424.008.996
11/05/202111,15010,752-5,5211,18410,6526.446.061
10/05/202111,30011,3801,2611,43211,1722.951.122
07/05/202110,98011,2382,8011,23810,8983.114.622
06/05/202110,97210,9320,3911,09410,8142.457.668
05/05/202111,28010,890-1,0011,28010,8483.691.115
04/05/202111,10011,000-0,1811,38010,9705.296.181
03/05/202110,97011,0202,6311,18210,9544.110.777
30/04/202110,70010,7381,4210,83610,6163.242.051
29/04/202110,95010,588-3,1810,95210,3865.493.666
28/04/202110,88010,9361,0211,02410,7783.374.696
27/04/202110,88010,8260,5210,95210,6763.082.993
26/04/202110,55610,7703,8810,88210,5224.036.564
23/04/202110,50810,368-1,6310,50810,2302.718.093
22/04/202110,38410,5402,7110,55410,2303.916.483
21/04/202110,19010,2621,7210,40010,0084.014.742
20/04/202110,84410,088-6,4510,84410,0887.899.255
19/04/202110,80010,7841,4510,90010,5903.259.203
16/04/202110,67010,630-0,3410,89410,6203.058.089
15/04/202110,90610,666-1,8611,01010,6244.226.888
14/04/202110,68010,8681,9910,92410,6162.847.233
13/04/202110,88410,656-2,3310,96810,5825.115.328
12/04/202111,16010,910-1,7111,21610,8763.642.032
09/04/202111,28411,100-1,4911,35011,0083.640.803
08/04/202111,58611,268-2,4211,63611,1403.588.055
07/04/202111,20411,5482,9811,72211,2045.546.270
06/04/202111,13611,2142,2411,22610,9324.088.283
05/04/202110,96810,9680,0010,96810,968--
02/04/202110,96810,9680,0010,96810,968--
01/04/202111,36410,968-2,9811,67010,5347.864.879
31/03/202111,44011,305-1,2211,62511,2853.125.573
30/03/202111,04011,4454,4711,52011,0004.241.297
29/03/202111,00010,9550,1811,06010,8601.382.248
26/03/202111,10010,935-0,2711,20010,9002.679.140
25/03/202110,96510,965-0,5410,99010,5954.580.451
24/03/202110,55011,0252,7511,10510,3655.907.646
23/03/202111,05010,730-3,9811,05010,6706.745.909
22/03/202111,28511,175-3,1211,32010,9106.486.283
19/03/202111,87011,535-3,7911,88511,4209.347.390
18/03/202112,02011,990-0,3712,15011,8752.780.179
17/03/202112,07512,035-0,6212,16011,8852.724.706
16/03/202112,20012,1100,5412,25511,9503.570.538
15/03/202112,10012,0451,0512,23011,8853.712.750
12/03/202112,17011,920-1,5712,18511,6954.719.316
11/03/202112,14012,1100,5012,14011,8353.436.362
10/03/202112,29012,050-2,6312,36512,0203.997.148
09/03/202112,51512,375-0,2812,76512,2356.083.442
08/03/202111,95012,4105,6612,45011,9055.250.235
05/03/202112,15011,745-5,3212,24011,7206.488.353
04/03/202112,55012,405-2,9712,76512,2455.302.491
03/03/202112,68012,7851,2312,85012,6504.162.764
02/03/202112,67512,630-0,2412,75512,4953.422.412
01/03/202112,50012,6603,0512,96012,4255.543.687
26/02/202111,85012,2851,7812,54011,6807.442.140
25/02/202112,25012,0700,0012,47012,0456.250.536
24/02/202111,68012,0703,5212,11011,5505.009.271
23/02/202111,55011,6602,1012,17511,4359.775.666
22/02/202111,05011,4203,4411,42010,9556.318.669
19/02/202110,73011,0403,0311,04010,6803.172.956
18/02/202110,90010,715-2,0610,94510,6353.098.295
17/02/202111,05010,940-0,7711,10510,7802.984.026
16/02/202111,00011,0250,2711,16010,9402.575.170
15/02/202110,80510,9953,0911,10010,7653.915.031
12/02/202110,75510,665-0,8410,76010,4752.527.858
11/02/202110,59010,7551,9410,81010,4403.536.492
10/02/202110,80010,550-1,6810,89010,4853.853.577
09/02/202111,09510,730-3,0711,10510,7203.034.095
08/02/202111,13011,070-0,2711,19010,8952.687.161
05/02/202111,17511,100-0,2211,21010,9453.438.523
04/02/202111,08011,1250,5411,20511,0453.035.194
03/02/202111,00011,0651,4211,11010,8753.272.642
02/02/202110,86510,9101,6311,01510,8204.288.453
01/02/202110,75010,7350,8510,91510,5553.181.610
29/01/202110,69510,645-2,4311,00010,5707.130.351
28/01/202110,20010,9106,2811,22510,02518.835.723
27/01/20219,71810,2654,1710,4809,65010.681.750
26/01/20219,6309,8542,269,9889,5004.640.880
25/01/20219,9529,636-3,299,9949,4588.804.078
22/01/202110,1809,964-2,7010,2109,8405.449.383
21/01/202110,52010,240-2,1010,58510,1553.050.911
20/01/202110,49510,4600,2410,52510,2952.317.712
19/01/202110,40010,4351,8010,54010,3003.880.256
18/01/202110,32510,250-2,5710,32510,0904.801.296
15/01/202110,40010,5200,0510,64510,2803.889.566
14/01/202110,15010,5153,7010,62010,1504.135.121
13/01/202110,34010,140-2,1210,34010,1003.325.620
12/01/202110,25510,3601,9710,41510,1502.732.394
11/01/202110,42510,160-2,8710,43010,0353.654.818
08/01/202110,60510,460-0,1910,81510,4254.021.634
07/01/202110,61010,480-0,5710,63510,2353.702.872
06/01/202110,25510,5404,1510,63010,0754.274.210
05/01/202110,05010,1200,2510,2309,8504.632.896
04/01/202111,00010,095-7,8911,04510,0808.205.037
31/12/202010,96010,9601,3410,96010,960--
30/12/202011,00010,815-1,3211,03010,7353.146.999
29/12/202010,63010,9605,6411,29010,56011.250.341
28/12/202010,17010,3759,7910,61510,1556.454.753
24/12/20209,4509,450-4,169,4509,450--
23/12/20209,5189,8604,349,8889,4963.549.694
22/12/20209,3909,4501,929,6009,3283.160.403
21/12/20209,2009,272-4,259,3888,8027.743.847
18/12/20209,8429,684-0,609,8429,6024.665.259
17/12/20209,8469,742-1,3610,0459,6823.595.747
16/12/20209,8589,8760,9210,1409,8004.241.395
15/12/20209,7589,7860,379,8049,5863.692.324
14/12/20209,5029,7501,569,8889,5004.155.577
11/12/20209,7709,600-1,429,8429,3407.370.340
10/12/202010,0209,738-2,7210,0359,6463.920.697
09/12/20209,91810,0101,3410,1559,9025.206.069
08/12/202010,0209,878-1,7610,0559,8343.745.187
07/12/202010,03010,055-0,4010,1159,9303.578.991
04/12/202010,23510,095-0,5410,2359,9665.066.790
03/12/202010,03510,1501,5610,2859,8765.935.079
02/12/202010,0209,994-0,3610,1309,7724.037.417
01/12/20209,72810,0303,9810,0409,7263.787.208
30/11/202010,1359,646-4,2110,1459,6467.867.263
27/11/202010,16010,070-0,7910,22010,0053.771.629
26/11/202010,35010,150-2,2610,3509,9484.738.825
25/11/202010,65010,385-0,6210,82010,1905.998.141
24/11/20209,95010,4507,1110,4709,9068.538.636
23/11/20209,6509,7563,199,9129,5664.915.229
20/11/20209,5109,454-0,259,6549,4123.653.485
19/11/20209,7809,478-4,179,8449,4484.199.853
18/11/20209,7549,8900,639,9269,5703.902.423
17/11/20209,9249,828-0,579,9309,5084.881.017
16/11/20209,4809,8847,4310,0359,41810.063.615
13/11/20209,1009,2000,709,2548,9023.933.956
12/11/20209,1869,136-1,029,3909,0066.159.311
11/11/20209,7009,230-3,339,8409,01010.141.581
10/11/20208,8989,5487,119,7488,89217.368.643
09/11/20207,7808,91419,889,9007,65023.400.523
06/11/20207,7427,436-6,917,8787,3647.926.351
05/11/20208,0427,988-0,358,1467,7023.510.586
04/11/20207,8488,016-0,228,1167,7263.995.437
03/11/20207,7008,0345,578,0487,6585.355.270
02/11/20207,4247,6103,237,6687,1064.120.843
30/10/20207,1667,3721,807,3727,0324.438.179
29/10/20207,2047,242-0,587,4127,0943.454.956
28/10/20207,5007,284-4,437,5007,1547.179.195
27/10/20208,0507,622-5,328,1407,6225.556.079
26/10/20208,0008,050-5,238,5387,9626.182.879
23/10/20207,9608,4945,598,5107,9506.808.913
22/10/20207,6008,0442,688,0707,5444.201.034
21/10/20208,2267,834-4,708,3187,8124.723.331
20/10/20207,9808,2202,888,5847,84610.008.521
19/10/20207,5007,9905,747,9907,4544.175.468
16/10/20207,5507,556-0,137,6407,2903.418.692
15/10/20207,5007,566-3,207,5907,2904.537.595
14/10/20207,8387,8160,107,9067,4883.080.339
13/10/20208,0407,808-2,868,0447,7223.046.975
12/10/20208,0008,0380,158,1227,9263.260.795
09/10/20208,2108,026-2,008,3007,9244.259.170
08/10/20207,7268,1906,148,2587,7206.361.135
07/10/20207,5067,7160,947,8647,3704.771.120
06/10/20207,2047,6446,767,6767,1005.963.652
05/10/20207,1707,1601,537,3407,0083.816.010
02/10/20207,2007,052-3,407,2006,8785.342.758
01/10/20207,4487,300-0,827,4727,0703.809.162
30/09/20207,1487,3601,417,4287,0703.421.468
29/09/20207,3307,258-2,107,3807,1782.692.003
28/09/20207,2707,4145,167,4147,0805.809.096
25/09/20207,2887,050-3,277,3046,8489.111.530
24/09/20207,4107,288-3,657,5227,1985.356.697
23/09/20207,5007,5641,587,8747,3786.265.615
22/09/20207,8967,446-4,397,9007,3587.675.850
21/09/20208,5507,788-9,468,5507,6929.517.234
18/09/20209,0008,602-4,999,0008,6027.748.974
17/09/20208,5929,0542,849,1108,5485.554.499
16/09/20208,5528,8041,698,8048,3304.283.097
15/09/20208,6968,658-0,148,6968,5022.373.763
14/09/20208,6348,6702,058,7808,4923.302.451
11/09/20208,6068,496-2,148,6468,4223.707.285
10/09/20208,7008,682-0,348,8768,5302.913.309
09/09/20208,7768,712-1,658,7968,5044.455.111
08/09/20209,0048,858-1,679,0708,7503.856.706
07/09/20209,2009,008-0,979,2548,8344.125.099
04/09/20208,9069,0962,259,5868,8707.340.039
03/09/20208,5708,8964,029,2028,5547.648.212
02/09/20208,6468,552-1,028,6908,4183.497.638
01/09/20208,8088,640-1,038,8088,3883.664.674
31/08/20209,0468,730-3,049,0508,7283.829.336
28/08/20209,0229,0040,229,1608,8782.899.061
27/08/20208,7608,9842,499,0768,6703.567.049
26/08/20208,7828,766-0,398,9268,6862.079.339
25/08/20208,8128,8000,649,0768,8003.945.107
24/08/20208,6608,7441,448,7588,4843.028.960
21/08/20208,4908,6202,258,6848,3943.319.924
20/08/20208,6008,430-3,108,6008,3642.742.887
19/08/20208,4088,7003,658,7308,3643.362.809
18/08/20208,2808,3941,068,6488,2002.885.583
17/08/20208,5228,306-3,718,5508,2963.145.803
14/08/20208,7008,626-1,788,7108,4083.336.867
13/08/20208,8528,782-1,219,0468,7563.112.062
12/08/20208,9908,890-1,539,2208,8165.478.526
11/08/20208,5769,0286,399,0968,5588.286.843
10/08/20208,0188,4866,398,4987,9544.568.767
07/08/20207,9687,976-1,517,9987,6804.134.936
06/08/20208,5808,098-1,228,8507,8427.127.677
05/08/20207,7768,1987,118,2167,7767.006.208
04/08/20207,2787,6545,287,7227,2765.104.400
03/08/20207,5007,270-2,787,5307,2165.412.874
31/07/20207,7107,478-2,817,7507,4724.632.829
30/07/20207,9427,694-3,007,9427,6323.737.744
29/07/20207,9207,9320,158,0027,8302.125.713
28/07/20207,8607,9201,417,9587,7163.159.950
27/07/20208,1527,810-5,068,1807,5747.741.161
24/07/20208,3548,226-2,938,3908,0964.179.540
23/07/20208,5848,474-1,358,6308,3662.414.117
22/07/20208,6348,590-0,078,6588,4702.503.904
21/07/20208,6268,5960,268,7408,4623.881.800
20/07/20208,7008,574-1,888,7268,4124.217.484
17/07/20208,9428,738-1,648,9488,5743.706.466
16/07/20209,1688,884-4,649,2008,7864.032.700
15/07/20208,6309,3169,739,3168,5808.423.570
14/07/20208,6528,490-2,778,7008,4724.017.765
13/07/20208,8028,7320,978,8948,6143.482.372
10/07/20208,6928,648-0,858,7028,4325.154.260
09/07/20209,0488,722-3,289,1508,6804.500.783
08/07/20209,1689,018-1,409,1688,8589.153.679
07/07/20209,0709,1460,689,1728,9804.944.469
06/07/20209,0909,0841,459,1448,9704.538.920
03/07/20208,8768,9541,188,9548,6884.327.696
02/07/20208,9368,8500,239,0708,7987.336.804
01/07/20208,7808,830-1,258,9528,5224.324.200
30/06/20209,2008,942-0,789,2348,8044.464.205
29/06/20208,8009,0120,209,0388,5946.991.555
26/06/20209,8888,994-6,239,9768,98210.626.891

LUFTHANSA AG (LHA)LUFTHANSA AG (LHA)

0,040,39 %
9,84

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad