Mercados españoles cerrados

Deutsche Lufthansa AG (DLAKY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,31+0,08 (+1,14%)
A partir del 03:36PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20247,207,347,207,317,3118.537
30 abr 20247,217,277,207,237,2347.200
29 abr 20247,237,297,207,297,2974.400
26 abr 20247,307,307,157,247,2420.400
25 abr 20247,027,227,027,217,2141.300
24 abr 20247,207,217,127,187,1825.900
23 abr 20247,187,307,187,277,2738.300
22 abr 20247,307,327,237,317,3150.100
19 abr 20247,077,247,077,197,1941.000
18 abr 20247,017,217,017,087,0853.900
17 abr 20246,756,816,706,736,73110.000
16 abr 20246,796,886,756,826,82133.100
15 abr 20247,377,406,916,976,97123.800
12 abr 20247,327,337,227,287,2839.300
11 abr 20247,507,517,397,507,5041.600
10 abr 20247,657,747,627,657,6524.300
09 abr 20247,777,777,657,727,7237.900
08 abr 20247,637,737,637,707,7034.400
05 abr 20247,557,557,467,507,5027.900
04 abr 20247,797,837,707,707,7028.900
03 abr 20247,627,727,617,727,7220.900
02 abr 20247,707,707,607,637,6349.000
01 abr 20247,588,167,587,857,8548.000
28 mar 20247,827,857,807,857,8541.600
27 mar 20247,647,827,647,827,8233.700
26 mar 20247,777,847,737,827,8233.500
25 mar 20247,597,687,547,647,6437.100
22 mar 20247,627,637,597,637,6336.700
21 mar 20247,547,567,477,537,5355.400
20 mar 20247,387,537,377,507,5076.300
19 mar 20247,427,427,377,407,4038.900
18 mar 20247,427,467,387,427,4247.700
15 mar 20247,377,447,367,427,4277.700
14 mar 20247,387,387,277,367,3677.400
13 mar 20247,407,537,377,517,5135.800
12 mar 20247,457,477,377,427,42105.500
11 mar 20247,347,437,277,387,3860.100
08 mar 20247,507,507,397,407,4081.500
07 mar 20247,587,627,547,577,5794.900
06 mar 20247,647,717,587,647,6427.500
05 mar 20247,517,617,517,547,5463.700
04 mar 20247,617,667,597,607,6055.800
01 mar 20247,757,777,687,777,7742.800
29 feb 20247,787,787,707,747,7437.200
28 feb 20247,807,897,807,817,8127.300
27 feb 20247,937,957,917,957,9528.800
26 feb 20247,807,857,777,797,7930.000
23 feb 20247,877,967,867,957,9514.900
22 feb 20248,078,138,008,058,0534.000
21 feb 20247,938,007,927,997,9929.200
20 feb 20247,867,907,857,897,8925.300
16 feb 20247,967,977,917,917,9136.800
15 feb 20248,008,027,947,977,9727.900
14 feb 20247,907,957,867,917,9134.900
13 feb 20247,937,967,887,927,9260.800
12 feb 20248,088,138,088,098,0942.200
09 feb 20248,118,138,058,118,1133.100
08 feb 20248,258,308,208,288,2847.300
07 feb 20248,238,238,188,228,2217.900
06 feb 20248,248,328,238,318,3129.600
05 feb 20248,308,308,218,278,2756.100
02 feb 20248,508,508,428,468,4638.400
01 feb 20248,358,468,338,468,4646.700
31 ene 20248,398,418,258,258,2537.400
30 ene 20248,428,468,398,398,399600
29 ene 20248,308,398,308,378,3715.700
26 ene 20248,428,448,358,378,3721.700
25 ene 20248,458,508,388,418,4111.400
24 ene 20248,368,368,298,298,2926.500
23 ene 20248,028,037,978,018,0145.600
22 ene 20247,897,957,897,897,8963.000
19 ene 20247,877,927,837,907,9030.600
18 ene 20247,937,977,877,977,9768.500
17 ene 20247,867,897,857,887,8829.800
16 ene 20247,927,967,887,957,9551.300
12 ene 20248,338,338,188,198,1943.400
11 ene 20248,498,498,348,448,4427.700
10 ene 20248,538,578,528,558,5510.400
09 ene 20248,638,668,618,638,6328.800
08 ene 20248,648,758,618,728,7227.200
05 ene 20248,448,578,448,498,4929.900
04 ene 20248,318,408,318,358,3527.900
03 ene 20248,338,338,238,238,2338.900
02 ene 20248,538,548,448,448,4458.600
29 dic 20238,748,848,748,808,8053.500
28 dic 20238,838,878,838,848,8423.000
27 dic 20238,828,918,828,908,9029.400
26 dic 20238,748,908,748,828,8211.700
22 dic 20238,848,858,768,768,76125.200
21 dic 20238,888,888,828,848,8445.800
20 dic 20238,768,898,768,768,7611.600
19 dic 20238,778,908,778,888,8821.400
18 dic 20238,718,748,628,708,708300
15 dic 20238,828,878,788,868,8611.800
14 dic 20239,109,108,908,988,9834.300
13 dic 20238,708,798,608,728,7232.400
12 dic 20238,768,888,748,888,8849.500
11 dic 20238,808,808,678,768,7697.600
08 dic 20239,029,048,978,998,9913.400
07 dic 20239,079,118,989,109,1038.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...