Deutsche Lufthansa AG (LHA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/12/2023	1.601.256	0,37%	8,1325	8,076	8,335	8,22
11/12/2023	1.433.836	-2,49%	8,259	8,152	8,301	8,16
08/12/2023	1.275.855	-0,55%	8,355	8,342	8,451	8,364
07/12/2023	2.604.588	-1,86%	8,219	8,021	8,423	8,409
06/12/2023	2.227.156	3,26%	8,34	8,338	8,5835	8,585
05/12/2023	986.597	0,12%	8,363	8,251	8,363	8,319
04/12/2023	1.459.759	1,02%	8,30	8,234	8,348	8,309
01/12/2023	1.944.412	2,97%	8,029	8,029	8,238	8,225
30/11/2023	2.456.990	-0,35%	8,05	7,891	8,121	7,988
29/11/2023	2.076.857	2,80%	7,806	7,806	8,099	8,016
28/11/2023	1.191.393	0,61%	7,66	7,652	7,8215	7,787
27/11/2023	1.274.985	-1,18%	7,829	7,678	7,952	7,74
24/11/2023	598.194	0,01%	7,852	7,785	7,874	7,832
23/11/2023	1.450.648	-1,89%	7,92	7,752	7,92	7,831
22/11/2023	1.373.701	1,70%	7,799	7,799	8,019	7,978
21/11/2023	1.278.943	-1,85%	8,004	7,842	8,063	7,84
20/11/2023	993.217	-0,05%	8,047	7,939	8,081	7,988
17/11/2023	2.042.084	1,95%	7,893	7,88	8,058	7,999
16/11/2023	1.427.550	-0,63%	7,948	7,805	7,9645	7,846
15/11/2023	1.120.876	1,37%	7,849	7,793	7,96	7,896
14/11/2023	1.500.677	1,30%	7,716	7,629	7,836	7,789
13/11/2023	1.289.092	1,49%	7,575	7,561	7,739	7,689
10/11/2023	1.500.700	-2,59%	7,672	7,494	7,68	7,56
09/11/2023	2.106.347	0,79%	7,741	7,603	7,774	7,755
08/11/2023	2.679.053	3,46%	7,3885	7,3885	7,738	7,694
07/11/2023	1.977.034	0,46%	7,331	7,324	7,511	7,42
06/11/2023	1.966.806	-1,69%	7,696	7,353	7,748	7,395
03/11/2023	5.462.555	6,38%	7,106	7,098	7,625	7,522
02/11/2023	4.296.481	6,72%	6,886	6,886	7,128	7,036
01/11/2023	1.955.245	0,02%	6,666	6,513	6,669	6,593
31/10/2023	1.618.626	-0,92%	6,66	6,543	6,669	6,604
30/10/2023	1.280.737	-0,67%	6,723	6,636	6,768	6,665
27/10/2023	1.932.832	-0,95%	6,841	6,537	6,861	6,707
26/10/2023	2.068.111	0,12%	6,672	6,654	6,7955	6,771
25/10/2023	2.093.562	1,15%	6,70	6,58	6,798	6,757
24/10/2023	2.125.898	-0,06%	6,732	6,647	6,7745	6,68
23/10/2023	1.480.916	0,71%	6,668	6,551	6,6915	6,684
20/10/2023	5.669.699	-2,60%	6,71	6,609	6,726	6,631
19/10/2023	4.717.458	-0,82%	6,795	6,754	6,86	6,808
18/10/2023	8.550.058	-3,54%	6,95	6,762	6,992	6,864
17/10/2023	2.868.186	-0,60%	7,13	7,029	7,165	7,116
16/10/2023	3.423.370	0,68%	7,055	7,016	7,202	7,159
13/10/2023	4.892.207	-0,43%	7,096	7,029	7,215	7,111
12/10/2023	4.828.469	-2,08%	7,328	7,142	7,356	7,142
11/10/2023	2.870.182	0,04%	7,255	7,208	7,333	7,294
10/10/2023	5.434.636	2,89%	7,147	7,131	7,352	7,291
09/10/2023	6.520.409	-4,28%	7,219	7,055	7,233	7,086
06/10/2023	3.866.208	0,72%	7,368	7,322	7,489	7,403
05/10/2023	4.538.557	1,83%	7,269	7,24	7,458	7,35
04/10/2023	5.687.249	-0,40%	7,154	7,031	7,218	7,218
03/10/2023	4.349.850	-2,86%	7,40	7,227	7,434	7,247
02/10/2023	2.799.631	-0,61%	7,53	7,419	7,59	7,46
29/09/2023	1.326.685	-0,33%	7,564	7,502	7,593	7,519
28/09/2023	6.724.206	-1,62%	7,62	7,362	7,632	7,529
27/09/2023	3.748.238	0,61%	7,60	7,555	7,687	7,653
26/09/2023	4.774.311	-0,69%	7,613	7,567	7,715	7,607
25/09/2023	11.730.695	-5,84%	8,10	7,577	8,114	7,66
22/09/2023	1.671.243	0,77%	8,014	7,99	8,159	8,129
21/09/2023	4.330.027	-0,70%	8,057	7,983	8,084	8,066
20/09/2023	1.407.744	1,70%	7,966	7,966	8,179	8,123
19/09/2023	1.031.254	-0,28%	7,956	7,95	8,032	7,972
18/09/2023	4.713.725	-1,16%	8,05	7,968	8,076	7,992
15/09/2023	4.642.305	0,72%	8,149	8,031	8,166	8,086
14/09/2023	1.859.324	-1,51%	8,113	7,941	8,113	8,028
13/09/2023	5.843.734	-1,10%	8,20	8,064	8,286	8,126
12/09/2023	2.630.660	0,40%	8,208	8,173	8,273	8,216
11/09/2023	4.011.554	1,40%	8,119	8,103	8,207	8,183
08/09/2023	4.767.568	-0,22%	8,106	7,978	8,173	8,07
07/09/2023	1.222.835	-0,14%	8,012	7,984	8,136	8,088
06/09/2023	5.694.786	-2,20%	8,21	8,067	8,262	8,081
05/09/2023	745.992	-0,54%	8,271	8,193	8,283	8,263
04/09/2023	2.945.014	1,29%	8,24	8,24	8,446	8,334
01/09/2023	2.271.659	-0,23%	8,25	8,22	8,303	8,228
31/08/2023	4.854.478	0,49%	8,205	8,195	8,36	8,247
30/08/2023	4.172.473	-1,89%	8,355	8,157	8,356	8,207
29/08/2023	921.566	1,69%	8,293	8,292	8,408	8,388
28/08/2023	2.491.153	1,73%	8,125	8,124	8,289	8,238
25/08/2023	4.066.069	-1,05%	8,151	8,082	8,215	8,098
24/08/2023	3.788.038	-2,11%	8,363	8,177	8,425	8,184
23/08/2023	2.770.804	0,12%	8,363	8,296	8,385	8,36
22/08/2023	3.051.877	-0,71%	8,435	8,35	8,48	8,35
21/08/2023	2.708.931	-0,58%	8,43	8,393	8,504	8,41
18/08/2023	3.099.773	-0,97%	8,503	8,358	8,52	8,459
17/08/2023	2.690.853	-1,57%	8,65	8,526	8,67	8,542
16/08/2023	1.034.778	0,60%	8,579	8,55	8,714	8,689
15/08/2023	823.488	-1,07%	8,754	8,612	8,794	8,637
14/08/2023	1.844.576	-0,06%	8,701	8,653	8,739	8,739
11/08/2023	2.147.563	-0,67%	8,755	8,722	8,819	8,744
10/08/2023	3.486.308	1,01%	8,801	8,771	8,884	8,803
09/08/2023	3.906.405	1,36%	8,69	8,673	8,822	8,715
08/08/2023	3.469.064	-0,24%	8,578	8,509	8,609	8,598
07/08/2023	4.094.492	0,51%	8,541	8,511	8,677	8,619
04/08/2023	8.225.238	2,79%	8,46	8,361	8,653	8,575
03/08/2023	21.202.997	-5,47%	8,693	8,181	8,738	8,342
02/08/2023	6.212.510	-2,79%	8,996	8,771	9,032	8,825
01/08/2023	3.112.189	-1,09%	9,197	9,064	9,25	9,078
31/07/2023	5.843.801	1,66%	9,071	9,049	9,249	9,178
28/07/2023	1.443.669	1,58%	8,902	8,827	9,111	9,031
27/07/2023	1.829.491	1,23%	8,747	8,747	8,899	8,891
26/07/2023	1.572.273	0,88%	8,657	8,657	8,843	8,796