|
 LINDE - [Ticker: LIN.F] |     | | Última Transacción | 188,015 | Hora de Cotización | 2017-11-01 - 23:51:00 | | Variación | +3,092 (+1,672%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 189,671 | Mínimo | 186,000 | | Volumen | 5.722 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 188,004 x 50.000 - 188,504 x 50.000 | Yield | | | Cierre Anterior | 184,923 | PER | 0,00% | | Apertura | 186,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LIN.F desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-17 | 122,05 | 600 | 123,18 | 121,75 | 123,18 | 00:00:00 | | 2012-05-18 | 121,03 | 1.700 | 121,86 | 119,95 | 120,00 | 00:00:00 | | 2012-05-21 | 122,84 | 2.500 | 122,84 | 120,99 | 121,41 | 00:00:00 | | 2012-05-22 | 123,57 | 1.000 | 123,98 | 122,84 | 123,55 | 00:00:00 | | 2012-05-23 | 121,75 | 1.900 | 123,46 | 121,38 | 122,83 | 00:00:00 | | 2012-05-24 | 122,01 | 800 | 122,83 | 120,84 | 122,82 | 00:00:00 | | 2012-05-25 | 121,34 | 300 | 123,22 | 121,34 | 121,98 | 00:00:00 | | 2012-05-28 | 123,50 | 200 | 124,09 | 122,85 | 122,85 | 00:00:00 | | 2012-05-29 | 125,19 | 1.100 | 125,69 | 123,67 | 123,67 | 00:00:00 | | 2012-05-30 | 123,63 | 2.200 | 125,31 | 123,34 | 125,31 | 00:00:00 | | 2012-05-31 | 124,71 | 1.900 | 124,71 | 123,44 | 123,93 | 00:00:00 | | 2012-06-01 | 121,24 | 1.600 | 124,27 | 120,51 | 124,27 | 00:00:00 | | 2012-06-04 | 116,40 | 7.500 | 120,02 | 116,00 | 120,00 | 00:00:00 | | 2012-06-05 | 116,01 | 3.900 | 117,00 | 114,81 | 117,00 | 00:00:00 | | 2012-06-06 | 119,00 | 2.100 | 119,46 | 116,00 | 117,00 | 00:00:00 | | 2012-06-07 | 120,46 | 1.400 | 121,03 | 119,14 | 120,00 | 00:00:00 | | 2012-06-08 | 119,63 | 2.800 | 119,63 | 118,24 | 119,00 | 00:00:00 | | 2012-06-11 | 119,92 | 2.100 | 122,00 | 119,81 | 122,00 | 00:00:00 | | 2012-06-12 | 120,23 | 800 | 120,23 | 119,00 | 119,05 | 00:00:00 | | 2012-06-13 | 118,96 | 2.400 | 121,23 | 118,16 | 120,10 | 00:00:00 | | 2012-06-14 | 119,15 | 1.300 | 119,70 | 117,96 | 119,70 | 00:00:00 | | 2012-06-15 | 119,21 | 3.400 | 120,36 | 118,99 | 120,00 | 00:00:00 | | 2012-06-18 | 121,32 | 1.100 | 121,90 | 120,29 | 121,90 | 00:00:00 | | 2012-06-19 | 122,20 | 1.700 | 122,54 | 120,74 | 121,32 | 00:00:00 | | 2012-06-20 | 121,60 | 1.300 | 122,51 | 120,65 | 122,51 | 00:00:00 | | 2012-06-21 | 121,88 | 600 | 122,91 | 120,52 | 120,52 | 00:00:00 | | 2012-06-22 | 119,88 | 1.200 | 120,81 | 119,64 | 120,81 | 00:00:00 | | 2012-06-25 | 117,89 | 1.400 | 120,06 | 117,59 | 119,01 | 00:00:00 | | 2012-06-26 | 118,65 | 1.300 | 119,04 | 117,69 | 117,80 | 00:00:00 | | 2012-06-27 | 119,05 | 1.900 | 119,25 | 116,93 | 118,88 | 00:00:00 | | 2012-06-28 | 117,38 | 1.500 | 119,47 | 115,50 | 119,18 | 00:00:00 | | 2012-06-29 | 122,68 | 3.200 | 122,68 | 119,43 | 119,43 | 00:00:00 | | 2012-07-02 | 120,78 | 9.200 | 122,19 | 116,99 | 121,66 | 00:00:00 | | 2012-07-03 | 122,00 | 4.300 | 122,09 | 118,93 | 121,30 | 00:00:00 | | 2012-07-04 | 120,43 | 3.300 | 122,04 | 118,99 | 122,04 | 00:00:00 | | 2012-07-05 | 117,05 | 15.600 | 120,10 | 116,46 | 120,10 | 00:00:00 | | 2012-07-06 | 117,44 | 5.300 | 117,65 | 116,40 | 116,75 | 00:00:00 | | 2012-07-09 | 114,50 | 6.000 | 116,89 | 114,50 | 116,70 | 00:00:00 | | 2012-07-10 | 114,30 | 59.700 | 115,13 | 109,60 | 111,11 | 00:00:00 | | 2012-07-11 | 115,85 | 3.600 | 116,05 | 113,89 | 113,89 | 00:00:00 | | 2012-07-12 | 117,21 | 3.700 | 117,21 | 115,26 | 117,21 | 00:00:00 | | 2012-07-13 | 117,88 | 2.400 | 118,10 | 116,44 | 116,44 | 00:00:00 | | 2012-07-16 | 117,80 | 2.400 | 117,99 | 116,76 | 117,52 | 00:00:00 | | 2012-07-17 | 119,20 | 7.900 | 119,32 | 117,50 | 118,39 | 00:00:00 | | 2012-07-18 | 120,95 | 5.200 | 120,95 | 119,00 | 119,95 | 00:00:00 | | 2012-07-19 | 122,47 | 3.100 | 122,78 | 120,50 | 120,86 | 00:00:00 | | 2012-07-20 | 120,28 | 3.700 | 123,13 | 120,28 | 122,30 | 00:00:00 | | 2012-07-23 | 117,83 | 4.900 | 120,74 | 115,99 | 120,74 | 00:00:00 | | 2012-07-24 | 116,07 | 3.500 | 118,02 | 115,99 | 118,02 | 00:00:00 | | 2012-07-25 | 117,50 | 3.300 | 117,50 | 115,99 | 116,79 | 00:00:00 | | 2012-07-26 | 118,55 | 3.100 | 118,96 | 115,74 | 117,03 | 00:00:00 | | 2012-07-27 | 122,40 | 4.400 | 122,40 | 118,53 | 119,03 | 00:00:00 | | 2012-07-30 | 121,88 | 7.200 | 122,52 | 120,33 | 122,21 | 00:00:00 | | 2012-07-31 | 121,05 | 2.000 | 122,56 | 120,89 | 121,55 | 00:00:00 | | 2012-08-01 | 122,21 | 3.200 | 122,59 | 120,98 | 121,28 | 00:00:00 | | 2012-08-02 | 119,19 | 3.000 | 122,29 | 118,77 | 122,00 | 00:00:00 | | 2012-08-03 | 123,85 | 3.900 | 124,15 | 119,46 | 119,46 | 00:00:00 | | 2012-08-06 | 123,65 | 2.000 | 123,81 | 122,99 | 123,60 | 00:00:00 | | 2012-08-07 | 123,51 | 1.300 | 123,79 | 122,77 | 123,39 | 00:00:00 | | 2012-08-08 | 124,63 | 2.600 | 125,29 | 122,85 | 122,85 | 00:00:00 | | 2012-08-09 | 124,48 | 2.900 | 125,65 | 124,19 | 125,37 | 00:00:00 | | 2012-08-10 | 123,94 | 1.400 | 124,99 | 123,11 | 124,50 | 00:00:00 | | 2012-08-13 | 123,28 | 2.100 | 124,41 | 122,90 | 124,24 | 00:00:00 | | 2012-08-14 | 124,45 | 3.800 | 124,84 | 123,73 | 124,10 | 00:00:00 | | 2012-08-15 | 123,70 | 2.200 | 124,31 | 123,57 | 123,97 | 00:00:00 | | 2012-08-16 | 124,60 | 2.400 | 124,94 | 123,49 | 123,99 | 00:00:00 | | 2012-08-17 | 124,59 | 1.300 | 124,89 | 124,04 | 124,89 | 00:00:00 | | 2012-08-20 | 123,23 | 4.000 | 124,85 | 122,89 | 124,85 | 00:00:00 | | 2012-08-21 | 124,37 | 900 | 124,84 | 123,22 | 123,22 | 00:00:00 | | 2012-08-22 | 123,93 | 2.400 | 124,24 | 123,15 | 123,15 | 00:00:00 | | 2012-08-23 | 123,65 | 1.200 | 125,09 | 123,41 | 124,77 | 00:00:00 | | 2012-08-24 | 125,35 | 2.000 | 125,35 | 122,83 | 123,45 | 00:00:00 | | 2012-08-27 | 126,58 | 3.300 | 126,72 | 124,46 | 125,75 | 00:00:00 | | 2012-08-28 | 125,81 | 1.000 | 125,99 | 125,26 | 125,75 | 00:00:00 | | 2012-08-29 | 126,60 | 2.300 | 126,66 | 125,62 | 126,14 | 00:00:00 | | 2012-08-30 | 124,96 | 900 | 126,23 | 124,96 | 126,07 | 00:00:00 | | 2012-08-31 | 124,88 | 1.500 | 125,74 | 124,62 | 124,92 | 00:00:00 | | 2012-09-03 | 126,42 | 600 | 126,49 | 124,51 | 124,51 | 00:00:00 | | 2012-09-04 | 124,51 | 2.100 | 126,52 | 123,89 | 126,42 | 00:00:00 | | 2012-09-05 | 126,57 | 1.200 | 126,90 | 124,43 | 124,43 | 00:00:00 | | 2012-09-06 | 130,30 | 6.700 | 131,24 | 127,24 | 127,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
