Mercados españoles cerrados en 4 hrs 17 min

Deutsche Lufthansa AG (LHA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,88+0,12 (+2,12%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20245,805,805,755,885,883311
25 jun 20245,805,805,755,765,763311
24 jun 20245,765,855,765,845,84880
21 jun 20245,775,775,685,755,758515
20 jun 20245,865,875,805,805,802345
19 jun 20245,976,035,976,036,03640
18 jun 20245,886,025,886,006,00824
17 jun 20245,855,935,855,895,892850
14 jun 20246,016,066,006,006,00374
13 jun 20246,186,185,946,036,032558
12 jun 20246,186,306,186,306,302600
11 jun 20246,246,246,176,176,17168
10 jun 20246,236,296,206,256,25370
07 jun 20246,336,336,336,336,33-
06 jun 20246,356,356,356,356,35-
05 jun 20246,326,396,306,396,393155
04 jun 20246,386,386,286,356,35641
03 jun 20246,516,516,456,456,452870
31 may 20246,296,376,286,376,37434
30 may 20246,236,346,236,346,343654
29 may 20246,406,406,306,326,327265
28 may 20246,456,606,456,486,482663
27 may 20246,436,456,436,456,451020
24 may 20246,416,416,386,406,401813
23 may 20246,436,516,436,486,483808
22 may 20246,436,496,426,496,49456
21 may 20246,586,606,476,496,492099
20 may 20246,776,776,676,676,672384
17 may 20246,736,736,676,676,676
16 may 20246,816,826,726,766,761126
15 may 20246,946,946,836,836,831560
14 may 20246,806,956,806,836,83130
13 may 20246,696,756,696,756,75480
10 may 20246,716,816,716,816,811200
09 may 20246,766,766,766,766,76-
08 may 20246,616,876,616,816,811434
08 may 20240.3 Dividendo
07 may 20246,877,066,826,826,521011
06 may 20246,846,946,846,946,632185
03 may 20246,806,926,806,816,51960
02 may 20246,716,886,716,886,58320
30 abr 20246,746,766,736,736,434700
29 abr 20246,806,806,696,766,461085
26 abr 20246,686,826,686,736,43314
25 abr 20246,656,656,656,656,36-
24 abr 20246,726,726,696,696,40104
23 abr 20246,786,826,786,826,52170
22 abr 20246,736,786,736,776,475107
19 abr 20246,526,716,526,716,421020
18 abr 20246,326,666,326,666,371048
17 abr 20246,376,446,356,356,071060
16 abr 20246,596,596,386,456,171256
15 abr 20246,757,026,616,616,3217.416
12 abr 20247,037,077,017,016,70442
11 abr 20247,157,156,977,026,711350
10 abr 20247,127,167,067,136,811941
09 abr 20247,107,147,107,146,8350
08 abr 20246,997,096,997,096,7820
05 abr 20247,137,137,007,006,69880
04 abr 20247,147,187,137,186,873360
03 abr 20247,057,107,057,106,7950
02 abr 20247,267,267,107,106,791429
28 mar 20247,227,327,207,296,974856
27 mar 20247,207,207,097,166,851451
26 mar 20247,067,177,067,176,851100
25 mar 20247,077,077,027,046,731015
22 mar 20246,977,066,967,056,745359
21 mar 20246,887,016,886,956,642400
20 mar 20246,876,906,806,906,602350
19 mar 20246,786,846,786,846,54110
18 mar 20246,906,906,846,866,562345
15 mar 20246,806,856,806,856,55700
14 mar 20246,916,916,756,756,463329
13 mar 20246,786,896,786,896,582387
12 mar 20246,806,906,806,836,534250
11 mar 20246,866,866,726,816,516584
08 mar 20246,976,996,836,856,552725
07 mar 20247,257,256,976,976,678548
06 mar 20246,997,066,997,066,751580
05 mar 20247,057,056,987,036,72519
04 mar 20247,167,167,077,076,761104
01 mar 20247,177,217,177,186,87807
29 feb 20247,267,267,177,206,894950
28 feb 20247,367,367,247,276,95108
27 feb 20247,217,377,217,377,05930
26 feb 20247,287,287,217,216,892780
23 feb 20247,407,407,177,306,982307
22 feb 20247,437,457,407,457,1230.717
21 feb 20247,327,407,327,407,0810.000
20 feb 20247,297,357,297,357,03450
19 feb 20247,367,367,367,367,04576
16 feb 20247,377,457,377,457,12128
15 feb 20247,377,507,377,417,083339
14 feb 20247,447,447,447,447,11886
13 feb 20247,537,537,537,537,20-
12 feb 20247,557,607,547,547,21309
09 feb 20247,637,657,637,657,31200
08 feb 20247,647,677,647,677,3350
07 feb 20247,737,737,687,687,34869
06 feb 20247,687,777,687,777,43350
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...