Deutsche Lufthansa AG (LHA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 04/12/2024 |
47.778 |
-0,31%
|
6,406
|
6,38
|
6,432
|
6,40
|
| 03/12/2024 |
1.359.134 |
1,61%
|
6,336
|
6,336
|
6,436
|
6,42
|
| 02/12/2024 |
1.493.546 |
0,22%
|
6,314
|
6,256
|
6,367
|
6,342
|
| 29/11/2024 |
839.691 |
0,08%
|
6,294
|
6,27
|
6,334
|
6,336
|
| 28/11/2024 |
1.119.200 |
2,54%
|
6,17
|
6,162
|
6,364
|
6,31
|
| 27/11/2024 |
646.027 |
0,07%
|
6,13
|
6,126
|
6,193
|
6,148
|
| 26/11/2024 |
1.156.241 |
-1,38%
|
6,17
|
6,114
|
6,186
|
6,144
|
| 25/11/2024 |
1.316.298 |
2,68%
|
6,09
|
6,054
|
6,24
|
6,202
|
| 22/11/2024 |
1.080.984 |
-1,29%
|
6,104
|
6,006
|
6,122
|
6,04
|
| 21/11/2024 |
1.430.591 |
-0,76%
|
6,16
|
6,042
|
6,166
|
6,119
|
| 20/11/2024 |
1.329.539 |
-1,68%
|
6,286
|
6,164
|
6,332
|
6,164
|
| 19/11/2024 |
2.098.979 |
-0,60%
|
6,266
|
6,028
|
6,288
|
6,262
|
| 18/11/2024 |
1.041.735 |
-2,31%
|
6,436
|
6,288
|
6,46
|
6,298
|
| 15/11/2024 |
1.476.698 |
3,35%
|
6,25
|
6,24
|
6,448
|
6,447
|
| 14/11/2024 |
1.039.849 |
1,60%
|
6,154
|
6,142
|
6,248
|
6,242
|
| 13/11/2024 |
1.129.759 |
-1,85%
|
6,284
|
6,124
|
6,304
|
6,158
|
| 12/11/2024 |
1.160.084 |
-1,16%
|
6,34
|
6,264
|
6,364
|
6,288
|
| 11/11/2024 |
1.121.720 |
0,97%
|
6,35
|
6,304
|
6,382
|
6,37
|
| 08/11/2024 |
1.654.115 |
0,62%
|
6,28
|
6,268
|
6,396
|
6,309
|
| 07/11/2024 |
1.258.566 |
-1,05%
|
6,232
|
6,186
|
6,317
|
6,244
|
| 06/11/2024 |
2.366.431 |
1,13%
|
6,28
|
6,274
|
6,472
|
6,276
|
| 05/11/2024 |
1.165.382 |
0,75%
|
6,198
|
6,168
|
6,258
|
6,19
|
| 04/11/2024 |
1.398.606 |
-1,16%
|
6,14
|
6,114
|
6,226
|
6,144
|
| 01/11/2024 |
2.202.623 |
-2,83%
|
6,248
|
6,168
|
6,292
|
6,174
|
| 31/10/2024 |
1.015.335 |
0,28%
|
6,302
|
6,292
|
6,442
|
6,362
|
| 30/10/2024 |
2.764.651 |
-2,76%
|
6,518
|
6,306
|
6,524
|
6,344
|
| 29/10/2024 |
3.964.390 |
-5,43%
|
6,744
|
6,488
|
6,836
|
6,51
|
| 28/10/2024 |
2.662.628 |
2,53%
|
6,93
|
6,82
|
7,026
|
6,884
|
| 25/10/2024 |
604.093 |
-0,47%
|
6,728
|
6,688
|
6,754
|
6,714
|
| 24/10/2024 |
1.858.841 |
1,35%
|
6,661
|
6,658
|
6,804
|
6,746
|
| 23/10/2024 |
1.097.860 |
-1,51%
|
6,794
|
6,636
|
6,817
|
6,656
|
| 22/10/2024 |
1.493.243 |
0,96%
|
6,678
|
6,678
|
6,866
|
6,76
|
| 21/10/2024 |
1.236.232 |
-1,53%
|
6,76
|
6,658
|
6,812
|
6,696
|
| 18/10/2024 |
1.578.202 |
-0,63%
|
6,78
|
6,758
|
6,848
|
6,766
|
| 17/10/2024 |
1.758.386 |
1,47%
|
6,784
|
6,742
|
6,84
|
6,788
|
| 16/10/2024 |
1.884.113 |
-0,12%
|
6,662
|
6,542
|
6,706
|
6,69
|
| 15/10/2024 |
2.562.944 |
3,52%
|
6,548
|
6,538
|
6,738
|
6,698
|
| 14/10/2024 |
1.107.762 |
0,50%
|
6,428
|
6,378
|
6,48
|
6,47
|
| 11/10/2024 |
1.076.053 |
-0,74%
|
6,478
|
6,384
|
6,502
|
6,438
|
| 10/10/2024 |
1.433.920 |
0,71%
|
6,518
|
6,36
|
6,624
|
6,486
|
| 09/10/2024 |
1.049.645 |
1,37%
|
6,318
|
6,306
|
6,446
|
6,44
|
| 08/10/2024 |
1.260.578 |
0,83%
|
6,22
|
6,196
|
6,364
|
6,34
|
| 07/10/2024 |
1.004.087 |
0,88%
|
6,276
|
6,227
|
6,38
|
6,288
|
| 04/10/2024 |
1.883.540 |
2,11%
|
6,107
|
6,084
|
6,24
|
6,233
|
| 03/10/2024 |
1.318.272 |
-0,52%
|
6,122
|
6,07
|
6,20
|
6,098
|
| 02/10/2024 |
3.726.789 |
-4,40%
|
6,352
|
6,104
|
6,352
|
6,13
|
| 01/10/2024 |
3.786.107 |
-2,43%
|
6,648
|
6,376
|
6,812
|
6,418
|
| 30/09/2024 |
1.391.684 |
-1,57%
|
6,64
|
6,512
|
6,642
|
6,578
|
| 27/09/2024 |
2.386.306 |
2,44%
|
6,53
|
6,53
|
6,69
|
6,683
|
| 26/09/2024 |
3.345.520 |
2,68%
|
6,446
|
6,446
|
6,608
|
6,524
|
| 25/09/2024 |
2.111.882 |
1,71%
|
6,25
|
6,24
|
6,403
|
6,354
|
| 24/09/2024 |
869.476 |
-0,57%
|
6,318
|
6,236
|
6,384
|
6,24
|
| 23/09/2024 |
1.002.599 |
-0,99%
|
6,328
|
6,204
|
6,332
|
6,276
|
| 20/09/2024 |
1.465.258 |
-1,07%
|
6,348
|
6,295
|
6,368
|
6,312
|
| 19/09/2024 |
4.304.164 |
3,30%
|
6,236
|
6,227
|
6,448
|
6,38
|
| 18/09/2024 |
22.625 |
1,48%
|
6,13
|
6,126
|
6,198
|
6,16
|
| 04/07/2024 |
1.152.811 |
0,64%
|
5,952
|
5,906
|
6,004
|
5,992
|
| 03/07/2024 |
2.009.782 |
3,69%
|
5,806
|
5,76
|
6,046
|
5,954
|
| 02/07/2024 |
1.479.461 |
-0,73%
|
5,746
|
5,684
|
5,78
|
5,742
|
| 01/07/2024 |
1.165.015 |
1,62%
|
5,852
|
5,752
|
5,872
|
5,784
|
| 28/06/2024 |
1.736.472 |
0,48%
|
5,676
|
5,618
|
5,724
|
5,692
|
| 27/06/2024 |
1.223.975 |
-0,88%
|
5,746
|
5,656
|
5,746
|
5,665
|
| 26/06/2024 |
2.223.515 |
-1,62%
|
5,824
|
5,686
|
5,838
|
5,714
|
| 25/06/2024 |
1.715.918 |
-0,33%
|
5,872
|
5,74
|
5,872
|
5,808
|
| 24/06/2024 |
1.693.522 |
1,84%
|
5,778
|
5,742
|
5,864
|
5,827
|
| 21/06/2024 |
2.592.273 |
-1,21%
|
5,788
|
5,65
|
5,82
|
5,722
|
| 20/06/2024 |
4.281.681 |
-3,79%
|
5,82
|
5,749
|
5,882
|
5,784
|
| 19/06/2024 |
1.158.507 |
0,64%
|
5,97
|
5,96
|
6,02
|
6,012
|
| 18/06/2024 |
1.134.983 |
1,12%
|
5,974
|
5,94
|
6,022
|
5,972
|
| 17/06/2024 |
998.716 |
0,07%
|
5,934
|
5,846
|
5,95
|
5,906
|
| 14/06/2024 |
2.487.984 |
-1,01%
|
5,99
|
5,848
|
5,994
|
5,896
|
| 13/06/2024 |
5.163.896 |
-5,46%
|
6,15
|
5,84
|
6,15
|
5,956
|
| 12/06/2024 |
1.371.261 |
1,85%
|
6,186
|
6,178
|
6,336
|
6,288
|
| 11/06/2024 |
1.177.879 |
-0,92%
|
6,22
|
6,14
|
6,23
|
6,174
|
| 10/06/2024 |
926.763 |
-1,00%
|
6,232
|
6,192
|
6,268
|
6,231
|
| 07/06/2024 |
1.586.680 |
-0,73%
|
6,34
|
6,244
|
6,372
|
6,296
|
| 06/06/2024 |
958.576 |
-0,25%
|
6,386
|
6,278
|
6,406
|
6,342
|
| 05/06/2024 |
1.480.297 |
0,52%
|
6,31
|
6,284
|
6,41
|
6,358
|
| 04/06/2024 |
3.209.353 |
-1,89%
|
6,454
|
6,266
|
6,472
|
6,328
|
| 03/06/2024 |
2.405.066 |
0,78%
|
6,498
|
6,406
|
6,554
|
6,45
|
| 31/05/2024 |
1.857.666 |
1,07%
|
6,344
|
6,282
|
6,41
|
6,40
|
| 30/05/2024 |
1.074.110 |
0,41%
|
6,30
|
6,254
|
6,342
|
6,332
|
| 29/05/2024 |
3.814.524 |
-2,75%
|
6,38
|
6,292
|
6,434
|
6,306
|
| 28/05/2024 |
1.115.327 |
0,29%
|
6,494
|
6,452
|
6,627
|
6,484
|
| 27/05/2024 |
838.285 |
1,36%
|
6,406
|
6,384
|
6,474
|
6,465
|
| 24/05/2024 |
1.404.781 |
-1,36%
|
6,412
|
6,362
|
6,418
|
6,378
|
| 23/05/2024 |
1.157.264 |
-0,09%
|
6,502
|
6,448
|
6,528
|
6,466
|
| 22/05/2024 |
1.588.657 |
-0,22%
|
6,452
|
6,386
|
6,506
|
6,472
|
| 21/05/2024 |
1.961.349 |
-2,47%
|
6,596
|
6,46
|
6,606
|
6,486
|
| 20/05/2024 |
644.882 |
-0,39%
|
6,694
|
6,627
|
6,708
|
6,65
|
| 17/05/2024 |
897.285 |
-0,71%
|
6,718
|
6,638
|
6,804
|
6,672
|
| 16/05/2024 |
1.570.736 |
-1,52%
|
6,792
|
6,706
|
6,81
|
6,72
|
| 15/05/2024 |
1.115.159 |
-0,88%
|
6,858
|
6,808
|
6,942
|
6,80
|
| 14/05/2024 |
959.899 |
0,56%
|
6,826
|
6,812
|
6,934
|
6,846
|
| 13/05/2024 |
943.481 |
1,95%
|
6,744
|
6,702
|
6,826
|
6,808
|
| 10/05/2024 |
1.220.522 |
-0,74%
|
6,778
|
6,674
|
6,836
|
6,678
|
| 09/05/2024 |
980.369 |
-1,00%
|
6,78
|
6,722
|
6,805
|
6,724
|
| 08/05/2024 |
2.699.622 |
-0,24%
|
6,65
|
6,597
|
6,904
|
6,792
|
| 07/05/2024 |
3.618.631 |
-1,65%
|
6,948
|
6,734
|
7,078
|
6,808
|
| 06/05/2024 |
1.009.170 |
0,99%
|
6,889
|
6,83
|
6,95
|
6,922
|
Por favor leia o