Deutsche Lufthansa AG (LHA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
06-03-2023	11.835.147	5,73%	10,568	10,486	10,988	10,954
03-03-2023	16.634.546	5,07%	10,00	9,95	10,518	10,36
02-03-2023	4.059.936	-0,47%	9,864	9,758	9,904	9,86
01-03-2023	4.755.739	0,87%	9,82	9,761	9,948	9,907
28-02-2023	4.925.665	0,47%	9,76	9,726	9,839	9,822
27-02-2023	3.610.906	1,23%	9,714	9,663	9,857	9,776
24-02-2023	5.680.325	-0,48%	9,68	9,573	9,829	9,657
23-02-2023	3.788.205	1,95%	9,55	9,531	9,714	9,704
22-02-2023	3.353.857	-1,56%	9,61	9,431	9,65	9,518
21-02-2023	3.604.576	1,38%	9,678	9,603	9,773	9,669
20-02-2023	2.685.966	-1,98%	9,716	9,503	9,724	9,537
17-02-2023	3.537.194	0,81%	9,61	9,58	9,80	9,73
16-02-2023	1.591.475	0,05%	9,672	9,602	9,715	9,656
15-02-2023	6.402.638	0,06%	9,616	9,398	9,686	9,644
14-02-2023	3.834.580	1,27%	9,519	9,495	9,673	9,638
13-02-2023	3.303.600	1,20%	9,433	9,375	9,541	9,517
10-02-2023	8.379.587	-3,23%	9,65	9,084	9,68	9,404
09-02-2023	1.318.199	0,45%	9,729	9,661	9,819	9,71
08-02-2023	1.995.263	0,43%	9,617	9,545	9,736	9,677
07-02-2023	4.445.523	-1,53%	9,789	9,602	9,806	9,653
06-02-2023	3.971.639	-1,00%	9,886	9,702	9,886	9,803
03-02-2023	4.520.075	0,09%	9,88	9,826	9,96	9,902
02-02-2023	6.771.005	2,21%	9,722	9,68	9,893	9,893
01-02-2023	3.992.608	-0,33%	9,689	9,615	9,748	9,679
31-01-2023	4.985.731	0,62%	9,605	9,572	9,711	9,711
30-01-2023	3.273.460	-1,07%	9,704	9,613	9,749	9,651
27-01-2023	3.626.336	0,29%	9,75	9,696	9,789	9,755
26-01-2023	7.102.727	1,06%	9,657	9,323	9,741	9,727
25-01-2023	5.460.409	-0,30%	9,73	9,615	9,89	9,625
24-01-2023	5.981.572	0,56%	9,675	9,58	9,744	9,654
23-01-2023	6.491.862	0,21%	9,647	9,519	9,716	9,60
20-01-2023	8.216.685	2,46%	9,49	9,452	9,63	9,58
19-01-2023	8.516.005	0,99%	9,191	9,15	9,398	9,35
18-01-2023	10.706.281	5,17%	8,817	8,813	9,285	9,258
17-01-2023	3.466.490	-0,03%	8,809	8,698	8,857	8,803
16-01-2023	3.784.806	0,53%	8,818	8,738	8,862	8,806
13-01-2023	9.076.849	2,49%	8,576	8,563	8,834	8,76
12-01-2023	6.621.375	1,62%	8,422	8,356	8,58	8,547
11-01-2023	4.511.066	0,55%	8,365	8,365	8,495	8,411
10-01-2023	4.358.325	-0,68%	8,327	8,231	8,383	8,365
09-01-2023	4.655.963	1,21%	8,341	8,318	8,50	8,422
06-01-2023	2.995.290	-0,18%	8,30	8,292	8,38	8,321
05-01-2023	6.331.570	1,73%	8,178	8,16	8,346	8,336
04-01-2023	4.703.298	3,07%	8,032	7,967	8,247	8,194
03-01-2023	2.951.117	1,02%	7,864	7,851	8,029	7,95
02-01-2023	3.735.448	1,35%	7,80	7,771	7,957	7,87
30-12-2022	2.030.772	-1,12%	7,799	7,731	7,826	7,765
29-12-2022	9.386.180	-3,25%	8,079	7,671	8,079	7,853
28-12-2022	3.138.014	-1,40%	8,249	8,055	8,249	8,117
27-12-2022	2.990.673	1,59%	8,15	8,145	8,239	8,232
23-12-2022	3.872.479	-0,06%	8,10	8,034	8,122	8,103
22-12-2022	2.874.991	-0,16%	8,133	8,072	8,20	8,108
21-12-2022	3.817.862	1,06%	8,061	8,06	8,158	8,121
20-12-2022	3.046.405	-0,31%	8,003	7,966	8,10	8,036
19-12-2022	2.994.574	0,41%	8,00	7,963	8,137	8,061
16-12-2022	10.216.231	-0,73%	8,088	7,963	8,115	8,028
15-12-2022	5.967.585	-0,06%	8,068	8,052	8,21	8,087
14-12-2022	9.004.273	1,29%	7,99	7,869	8,11	8,092
13-12-2022	14.695.324	3,74%	7,707	7,691	8,07	7,989
12-12-2022	3.546.849	-0,21%	7,68	7,605	7,701	7,701
09-12-2022	3.824.835	0,07%	7,722	7,618	7,768	7,717
08-12-2022	4.083.116	0,96%	7,687	7,626	7,747	7,712
07-12-2022	3.660.450	-1,05%	7,699	7,632	7,746	7,639
06-12-2022	3.155.388	-0,59%	7,738	7,654	7,763	7,72