Deutsche Lufthansa AG (LHA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
25-07-2023	1.264.617	-1,48%	8,817	8,71	8,862	8,694
24-07-2023	2.888.735	-0,32%	8,733	8,662	8,826	8,822
21-07-2023	3.905.284	0,16%	8,812	8,794	8,928	8,85
20-07-2023	3.056.626	0,46%	8,83	8,765	8,92	8,836
19-07-2023	792.563	0,85%	8,762	8,758	8,864	8,801
18-07-2023	2.659.652	-0,14%	8,67	8,61	8,751	8,716
17-07-2023	3.680.430	-0,73%	8,75	8,69	8,924	8,728
14-07-2023	4.510.649	-1,68%	8,901	8,791	8,974	8,792
13-07-2023	5.172.985	-0,50%	8,991	8,88	9,14	8,942
12-07-2023	6.304.043	-0,49%	9,04	8,72	9,053	8,987
11-07-2023	2.873.636	-0,76%	9,142	8,981	9,186	9,031
10-07-2023	2.263.536	0,92%	8,989	8,962	9,128	9,10
07-07-2023	3.539.591	0,08%	9,01	8,879	9,089	9,017
06-07-2023	1.794.849	-4,42%	9,357	8,939	9,357	8,996
05-07-2023	2.023.545	-0,38%	9,43	9,378	9,49	9,427
04-07-2023	2.242.842	0,09%	9,46	9,383	9,493	9,463
03-07-2023	2.607.576	0,81%	9,439	9,43	9,583	9,455
30-06-2023	1.185.314	-0,75%	9,434	9,377	9,4685	9,379
29-06-2023	2.254.403	-0,45%	9,50	9,35	9,513	9,452
28-06-2023	3.166.587	0,47%	9,485	9,436	9,563	9,495
27-06-2023	3.103.704	2,99%	9,203	9,186	9,451	9,451
26-06-2023	2.455.306	-0,37%	9,22	9,047	9,244	9,177
23-06-2023	1.846.459	-2,52%	9,436	9,1085	9,436	9,211
22-06-2023	1.014.538	0,98%	9,228	9,207	9,449	9,449
21-06-2023	3.226.180	0,75%	9,312	9,25	9,459	9,331
20-06-2023	3.221.397	-0,77%	9,307	9,19	9,336	9,262
19-06-2023	2.735.012	-0,81%	9,428	9,281	9,462	9,334
16-06-2023	6.599.564	0,64%	9,38	9,316	9,442	9,41
15-06-2023	3.400.129	-1,33%	9,50	9,251	9,511	9,35
14-06-2023	3.897.344	-0,55%	9,539	9,45	9,647	9,476
13-06-2023	4.636.453	2,14%	9,374	9,337	9,572	9,528
12-06-2023	2.558.476	1,57%	9,22	9,207	9,346	9,328
09-06-2023	3.168.336	0,53%	9,081	9,081	9,232	9,184
08-06-2023	727.386	0,14%	9,113	9,079	9,20	9,14
07-06-2023	2.842.236	-0,09%	9,182	9,065	9,199	9,133
06-06-2023	2.382.771	0,33%	9,105	9,015	9,17	9,141
05-06-2023	4.153.189	-2,06%	9,338	9,055	9,338	9,111
02-06-2023	3.536.450	1,59%	9,21	9,189	9,316	9,303
01-06-2023	3.653.814	-0,03%	9,212	9,07	9,292	9,157
31-05-2023	8.818.781	-0,63%	9,18	9,046	9,30	9,16
30-05-2023	2.523.960	0,24%	9,20	9,11	9,32	9,218
29-05-2023	1.181.963	-0,28%	9,261	9,158	9,304	9,196
26-05-2023	2.737.329	-0,20%	9,325	9,166	9,33	9,222
25-05-2023	3.845.331	0,25%	9,20	9,103	9,351	9,24
24-05-2023	5.301.933	-2,88%	9,40	9,149	9,401	9,217
23-05-2023	4.290.719	-2,29%	9,651	9,37	9,685	9,49
22-05-2023	2.698.584	1,25%	9,619	9,619	9,771	9,712
19-05-2023	4.966.025	-1,74%	9,785	9,592	9,932	9,592
18-05-2023	3.368.892	1,66%	9,675	9,646	9,865	9,762