|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-10-30 | 151,26 | 25.300 | 151,26 | 142,51 | 142,60 | 00:00:00 | | 2014-10-31 | 147,49 | 9.100 | 153,77 | 146,00 | 152,85 | 00:00:00 | | 2014-11-03 | 145,88 | 4.000 | 147,46 | 145,00 | 147,00 | 00:00:00 | | 2014-11-04 | 144,36 | 1.900 | 146,25 | 144,36 | 145,60 | 00:00:00 | | 2014-11-05 | 146,08 | 1.600 | 146,08 | 144,77 | 146,00 | 00:00:00 | | 2014-11-06 | 146,46 | 1.100 | 147,50 | 145,35 | 145,85 | 00:00:00 | | 2014-11-07 | 145,40 | 700 | 147,10 | 145,40 | 146,62 | 00:00:00 | | 2014-11-10 | 146,55 | 1.000 | 146,65 | 145,18 | 145,99 | 00:00:00 | | 2014-11-11 | 146,77 | 500 | 147,35 | 146,06 | 146,06 | 00:00:00 | | 2014-11-12 | 146,65 | 2.100 | 147,05 | 146,30 | 146,60 | 00:00:00 | | 2014-11-13 | 147,31 | 1.600 | 148,20 | 147,00 | 147,08 | 00:00:00 | | 2014-11-14 | 146,45 | 400 | 147,50 | 146,35 | 147,24 | 00:00:00 | | 2014-11-17 | 147,00 | 1.200 | 147,31 | 144,68 | 145,71 | 00:00:00 | | 2014-11-18 | 150,11 | 1.700 | 150,11 | 146,99 | 146,99 | 00:00:00 | | 2014-11-19 | 148,93 | 600 | 150,15 | 148,74 | 149,75 | 00:00:00 | | 2014-11-20 | 148,11 | 2.200 | 148,85 | 146,45 | 148,85 | 00:00:00 | | 2014-11-21 | 149,72 | 1.600 | 150,45 | 148,53 | 148,53 | 00:00:00 | | 2014-11-24 | 148,88 | 2.100 | 150,30 | 148,88 | 149,70 | 00:00:00 | | 2014-11-25 | 150,20 | 1.200 | 150,70 | 149,05 | 149,26 | 00:00:00 | | 2014-11-26 | 152,71 | 1.000 | 153,00 | 150,27 | 150,27 | 00:00:00 | | 2014-11-27 | 152,96 | 1.400 | 153,85 | 152,50 | 153,04 | 00:00:00 | | 2014-11-28 | 151,50 | 1.100 | 153,00 | 151,32 | 152,45 | 00:00:00 | | 2014-12-01 | 151,95 | 500 | 152,60 | 150,47 | 151,00 | 00:00:00 | | 2014-12-02 | 152,30 | 900 | 154,60 | 152,30 | 152,35 | 00:00:00 | | 2014-12-03 | 154,67 | 800 | 154,67 | 152,42 | 152,46 | 00:00:00 | | 2014-12-04 | 154,31 | 1.200 | 155,00 | 153,25 | 154,41 | 00:00:00 | | 2014-12-05 | 153,74 | 1.100 | 154,00 | 153,20 | 153,28 | 00:00:00 | | 2014-12-08 | 153,27 | 300 | 154,10 | 152,45 | 153,70 | 00:00:00 | | 2014-12-09 | 151,50 | 900 | 153,25 | 151,50 | 152,35 | 00:00:00 | | 2014-12-10 | 152,60 | 600 | 153,60 | 152,47 | 152,47 | 00:00:00 | | 2014-12-11 | 151,62 | 1.100 | 152,15 | 150,94 | 151,59 | 00:00:00 | | 2014-12-12 | 148,39 | 3.100 | 150,63 | 147,36 | 150,63 | 00:00:00 | | 2014-12-15 | 144,85 | 3.600 | 148,70 | 143,97 | 147,86 | 00:00:00 | | 2014-12-16 | 148,38 | 5.600 | 148,59 | 143,50 | 144,65 | 00:00:00 | | 2014-12-17 | 149,04 | 5.100 | 149,41 | 147,10 | 147,21 | 00:00:00 | | 2014-12-18 | 151,30 | 1.300 | 151,30 | 149,90 | 149,91 | 00:00:00 | | 2014-12-19 | 152,13 | 600 | 153,00 | 150,90 | 152,33 | 00:00:00 | | 2014-12-22 | 153,50 | 400 | 154,15 | 152,27 | 152,27 | 00:00:00 | | 2014-12-23 | 154,73 | 1.900 | 155,12 | 153,45 | 153,98 | 00:00:00 | | 2014-12-24 | 154,73 | 0 | 154,73 | 154,73 | 154,73 | 00:00:00 | | 2014-12-25 | 154,73 | 0 | 154,73 | 154,73 | 154,73 | 00:00:00 | | 2014-12-26 | 154,73 | 0 | 154,73 | 154,73 | 154,73 | 00:00:00 | | 2014-12-29 | 155,95 | 1.000 | 156,00 | 154,00 | 154,00 | 00:00:00 | | 2014-12-30 | 154,11 | 1.800 | 155,99 | 154,05 | 155,99 | 00:00:00 | | 2014-12-31 | 154,11 | 0 | 154,11 | 154,11 | 154,11 | 00:00:00 | | 2015-01-01 | 154,11 | 0 | 154,11 | 154,11 | 154,11 | 00:00:00 | | 2015-01-02 | 153,08 | 500 | 155,54 | 152,95 | 153,05 | 00:00:00 | | 2015-01-05 | 149,82 | 1.400 | 154,05 | 149,82 | 153,01 | 00:00:00 | | 2015-01-06 | 150,07 | 1.000 | 151,45 | 148,50 | 149,95 | 00:00:00 | | 2015-01-07 | 150,00 | 700 | 151,00 | 149,00 | 151,00 | 00:00:00 | | 2015-01-08 | 154,00 | 1.500 | 154,36 | 150,81 | 150,90 | 00:00:00 | | 2015-01-09 | 152,60 | 700 | 154,61 | 151,29 | 153,67 | 00:00:00 | | 2015-01-12 | 154,09 | 1.100 | 154,91 | 151,75 | 152,01 | 00:00:00 | | 2015-01-13 | 154,23 | 1.400 | 155,19 | 153,95 | 153,95 | 00:00:00 | | 2015-01-14 | 154,50 | 900 | 154,86 | 152,31 | 152,31 | 00:00:00 | | 2015-01-15 | 156,54 | 8.900 | 157,25 | 150,89 | 155,00 | 00:00:00 | | 2015-01-16 | 161,00 | 2.700 | 161,00 | 155,75 | 156,30 | 00:00:00 | | 2015-01-19 | 160,05 | 6.900 | 161,88 | 159,77 | 160,50 | 00:00:00 | | 2015-01-20 | 160,07 | 4.500 | 162,55 | 159,51 | 161,99 | 00:00:00 | | 2015-01-21 | 163,10 | 2.300 | 163,10 | 160,56 | 160,56 | 00:00:00 | | 2015-01-22 | 162,60 | 1.600 | 162,80 | 160,69 | 162,47 | 00:00:00 | | 2015-01-23 | 165,10 | 4.000 | 165,45 | 163,10 | 163,11 | 00:00:00 | | 2015-01-26 | 168,20 | 4.600 | 168,56 | 164,10 | 164,24 | 00:00:00 | | 2015-01-27 | 166,70 | 7.000 | 172,91 | 166,22 | 170,00 | 00:00:00 | | 2015-01-28 | 169,70 | 2.600 | 169,70 | 165,50 | 168,00 | 00:00:00 | | 2015-01-29 | 169,74 | 1.400 | 169,74 | 167,66 | 167,90 | 00:00:00 | | 2015-01-30 | 170,22 | 2.900 | 170,73 | 169,25 | 170,15 | 00:00:00 | | 2015-02-02 | 170,85 | 2.200 | 171,88 | 169,30 | 169,30 | 00:00:00 | | 2015-02-03 | 171,34 | 3.300 | 173,45 | 170,87 | 171,75 | 00:00:00 | | 2015-02-04 | 172,31 | 5.800 | 173,00 | 170,46 | 170,75 | 00:00:00 | | 2015-02-05 | 173,19 | 2.200 | 174,25 | 170,51 | 170,51 | 00:00:00 | | 2015-02-06 | 172,50 | 1.000 | 173,75 | 172,50 | 173,33 | 00:00:00 | | 2015-02-09 | 173,43 | 2.700 | 175,40 | 171,48 | 171,51 | 00:00:00 | | 2015-02-10 | 174,02 | 1.300 | 174,30 | 172,71 | 173,40 | 00:00:00 | | 2015-02-11 | 172,96 | 3.200 | 175,00 | 172,96 | 175,00 | 00:00:00 | | 2015-02-12 | 177,82 | 700 | 177,82 | 174,36 | 174,36 | 00:00:00 | | 2015-02-13 | 178,00 | 1.200 | 178,50 | 177,09 | 178,50 | 00:00:00 | | 2015-02-16 | 175,84 | 1.700 | 178,00 | 175,84 | 178,00 | 00:00:00 | | 2015-02-17 | 176,83 | 1.200 | 176,83 | 174,63 | 175,59 | 00:00:00 | | 2015-02-18 | 176,04 | 1.500 | 176,85 | 176,00 | 176,50 | 00:00:00 | | 2015-02-19 | 176,10 | 400 | 177,20 | 175,91 | 175,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
