|
 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 | | 2015-06-11 | 173,25 | 4.800 | 175,55 | 172,00 | 172,00 | 00:00:00 | | 2015-06-12 | 170,72 | 900 | 172,26 | 168,85 | 172,00 | 00:00:00 | | 2015-06-15 | 169,00 | 900 | 169,00 | 167,95 | 169,00 | 00:00:00 | | 2015-06-16 | 169,42 | 2.600 | 169,42 | 165,70 | 168,30 | 00:00:00 | | 2015-06-17 | 171,83 | 2.300 | 173,20 | 170,50 | 170,50 | 00:00:00 | | 2015-06-18 | 176,52 | 800 | 177,48 | 171,32 | 171,32 | 00:00:00 | | 2015-06-19 | 172,79 | 2.200 | 176,84 | 172,35 | 176,84 | 00:00:00 | | 2015-06-22 | 177,21 | 2.800 | 177,25 | 173,99 | 173,99 | 00:00:00 | | 2015-06-23 | 177,88 | 3.900 | 180,00 | 177,00 | 177,26 | 00:00:00 | | 2015-06-24 | 177,20 | 1.700 | 178,62 | 176,15 | 178,62 | 00:00:00 | | 2015-06-25 | 176,96 | 800 | 177,30 | 175,92 | 175,92 | 00:00:00 | | 2015-06-26 | 176,94 | 1.000 | 177,35 | 174,50 | 175,75 | 00:00:00 | | 2015-06-29 | 171,17 | 4.200 | 174,40 | 167,10 | 167,10 | 00:00:00 | | 2015-06-30 | 170,30 | 1.600 | 172,45 | 169,64 | 171,90 | 00:00:00 | | 2015-07-01 | 172,17 | 1.400 | 173,60 | 169,20 | 171,75 | 00:00:00 | | 2015-07-02 | 171,60 | 800 | 172,70 | 171,43 | 172,70 | 00:00:00 | | 2015-07-03 | 171,77 | 500 | 171,95 | 170,50 | 171,95 | 00:00:00 | | 2015-07-06 | 170,15 | 3.200 | 171,10 | 167,51 | 168,01 | 00:00:00 | | 2015-07-07 | 167,25 | 2.400 | 171,09 | 166,36 | 170,30 | 00:00:00 | | 2015-07-08 | 168,75 | 1.000 | 169,52 | 166,35 | 167,03 | 00:00:00 | | 2015-07-09 | 172,27 | 1.400 | 172,27 | 168,80 | 170,19 | 00:00:00 | | 2015-07-10 | 176,34 | 1.700 | 176,34 | 174,30 | 174,30 | 00:00:00 | | 2015-07-13 | 178,10 | 1.600 | 180,69 | 176,99 | 176,99 | 00:00:00 | | 2015-07-14 | 178,22 | 700 | 178,88 | 177,25 | 178,88 | 00:00:00 | | 2015-07-15 | 178,30 | 1.300 | 178,61 | 177,80 | 178,61 | 00:00:00 | | 2015-07-16 | 180,29 | 3.500 | 181,95 | 179,70 | 179,91 | 00:00:00 | | 2015-07-17 | 179,55 | 600 | 180,99 | 179,00 | 180,50 | 00:00:00 | | 2015-07-20 | 180,44 | 1.500 | 182,13 | 180,00 | 180,19 | 00:00:00 | | 2015-07-21 | 180,44 | 1.100 | 181,44 | 179,90 | 181,44 | 00:00:00 | | 2015-07-22 | 178,42 | 1.400 | 179,99 | 177,60 | 179,99 | 00:00:00 | | 2015-07-23 | 175,23 | 500 | 178,71 | 175,06 | 178,71 | 00:00:00 | | 2015-07-24 | 173,13 | 2.100 | 176,15 | 173,13 | 174,99 | 00:00:00 | | 2015-07-27 | 168,63 | 3.800 | 173,29 | 168,63 | 172,50 | 00:00:00 | | 2015-07-28 | 171,10 | 2.400 | 171,35 | 168,48 | 170,25 | 00:00:00 | | 2015-07-29 | 167,86 | 4.000 | 170,80 | 162,31 | 170,80 | 00:00:00 | | 2015-07-30 | 170,64 | 700 | 170,64 | 167,48 | 168,79 | 00:00:00 | | 2015-07-31 | 172,32 | 0 | 172,32 | 169,75 | 169,75 | 00:00:00 | | 2015-08-03 | 174,19 | 400 | 174,28 | 172,09 | 172,49 | 00:00:00 | | 2015-08-04 | 176,00 | 1.000 | 176,00 | 173,70 | 173,70 | 00:00:00 | | 2015-08-05 | 177,99 | 1.100 | 178,65 | 176,70 | 176,70 | 00:00:00 | | 2015-08-06 | 177,63 | 600 | 178,60 | 177,30 | 177,30 | 00:00:00 | | 2015-08-07 | 176,33 | 1.100 | 177,79 | 176,33 | 177,79 | 00:00:00 | | 2015-08-10 | 178,15 | 200 | 178,15 | 176,30 | 177,04 | 00:00:00 | | 2015-08-11 | 173,12 | 1.000 | 178,00 | 173,12 | 178,00 | 00:00:00 | | 2015-08-12 | 169,65 | 4.500 | 172,20 | 168,35 | 172,20 | 00:00:00 | | 2015-08-13 | 169,77 | 600 | 171,09 | 168,90 | 170,14 | 00:00:00 | | 2015-08-14 | 169,85 | 600 | 170,00 | 169,26 | 169,26 | 00:00:00 | | 2015-08-17 | 168,70 | 1.000 | 171,70 | 167,40 | 171,00 | 00:00:00 | | 2015-08-18 | 168,55 | 300 | 170,05 | 168,22 | 169,11 | 00:00:00 | | 2015-08-19 | 164,45 | 1.200 | 167,05 | 164,11 | 167,00 | 00:00:00 | | 2015-08-20 | 159,88 | 5.500 | 164,00 | 159,45 | 164,00 | 00:00:00 | | 2015-08-21 | 155,48 | 2.700 | 159,85 | 154,60 | 156,00 | 00:00:00 | | 2015-08-24 | 151,00 | 7.900 | 152,66 | 141,98 | 149,05 | 00:00:00 | | 2015-08-25 | 152,45 | 5.500 | 155,20 | 148,21 | 148,21 | 00:00:00 | | 2015-08-26 | 150,55 | 4.600 | 154,99 | 149,65 | 154,99 | 00:00:00 | | 2015-08-27 | 155,00 | 3.300 | 155,00 | 152,00 | 152,99 | 00:00:00 | | 2015-08-28 | 155,18 | 2.200 | 155,24 | 152,20 | 154,74 | 00:00:00 | | 2015-08-31 | 154,55 | 1.600 | 155,02 | 152,35 | 154,43 | 00:00:00 | | 2015-09-01 | 152,17 | 2.000 | 152,30 | 150,65 | 151,96 | 00:00:00 | | 2015-09-02 | 154,05 | 700 | 154,05 | 151,75 | 151,75 | 00:00:00 | | 2015-09-03 | 156,21 | 1.200 | 156,95 | 154,96 | 154,99 | 00:00:00 | | 2015-09-04 | 151,55 | 900 | 154,73 | 151,55 | 153,00 | 00:00:00 | | 2015-09-07 | 152,53 | 600 | 152,60 | 152,23 | 152,50 | 00:00:00 | | 2015-09-08 | 153,41 | 2.500 | 153,90 | 151,55 | 152,90 | 00:00:00 | | 2015-09-09 | 153,00 | 1.700 | 156,86 | 153,00 | 156,60 | 00:00:00 | | 2015-09-10 | 149,90 | 2.400 | 151,92 | 149,00 | 151,44 | 00:00:00 | | 2015-09-11 | 149,23 | 500 | 151,10 | 148,24 | 151,10 | 00:00:00 | | 2015-09-14 | 148,80 | 500 | 150,25 | 147,86 | 150,25 | 00:00:00 | | 2015-09-15 | 148,85 | 800 | 149,04 | 148,21 | 148,21 | 00:00:00 | | 2015-09-16 | 149,05 | 1.100 | 150,64 | 149,05 | 150,26 | 00:00:00 | | 2015-09-17 | 147,61 | 700 | 149,13 | 147,25 | 149,13 | 00:00:00 | | 2015-09-18 | 144,89 | 2.100 | 147,55 | 142,64 | 147,00 | 00:00:00 | | 2015-09-21 | 146,29 | 1.800 | 147,00 | 143,25 | 144,05 | 00:00:00 | | 2015-09-22 | 141,06 | 2.500 | 147,23 | 141,03 | 147,20 | 00:00:00 | | 2015-09-23 | 142,97 | 1.700 | 143,98 | 141,05 | 141,05 | 00:00:00 | | 2015-09-24 | 141,20 | 2.900 | 143,60 | 140,20 | 142,25 | 00:00:00 | | 2015-09-25 | 144,83 | 800 | 145,21 | 142,50 | 142,50 | 00:00:00 | | 2015-09-28 | 141,16 | 6.200 | 144,60 | 141,16 | 144,00 | 00:00:00 | | 2015-09-29 | 143,23 | 2.100 | 143,23 | 140,03 | 141,70 | 00:00:00 | | 2015-09-30 | 144,90 | 700 | 146,00 | 144,03 | 144,15 | 00:00:00 | | 2015-10-01 | 143,84 | 1.200 | 147,43 | 143,35 | 145,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
