|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-10-01 | 143,84 | 1.200 | 147,43 | 143,35 | 145,35 | 00:00:00 | | 2015-10-02 | 146,59 | 1.100 | 146,59 | 143,10 | 144,53 | 00:00:00 | | 2015-10-05 | 149,03 | 1.500 | 149,11 | 148,18 | 148,50 | 00:00:00 | | 2015-10-06 | 149,39 | 1.200 | 149,45 | 147,18 | 149,24 | 00:00:00 | | 2015-10-07 | 151,53 | 1.000 | 151,53 | 148,56 | 148,56 | 00:00:00 | | 2015-10-08 | 152,57 | 800 | 152,71 | 150,72 | 150,80 | 00:00:00 | | 2015-10-09 | 152,85 | 400 | 154,24 | 152,65 | 153,19 | 00:00:00 | | 2015-10-12 | 152,17 | 2.100 | 153,53 | 151,63 | 153,06 | 00:00:00 | | 2015-10-13 | 150,05 | 1.100 | 152,25 | 148,18 | 152,25 | 00:00:00 | | 2015-10-14 | 145,48 | 2.900 | 147,20 | 145,48 | 147,20 | 00:00:00 | | 2015-10-15 | 148,69 | 2.500 | 148,69 | 146,40 | 146,40 | 00:00:00 | | 2015-10-16 | 147,70 | 400 | 149,29 | 147,54 | 148,64 | 00:00:00 | | 2015-10-19 | 148,52 | 1.100 | 148,90 | 147,00 | 147,00 | 00:00:00 | | 2015-10-20 | 148,11 | 1.900 | 148,91 | 146,24 | 148,91 | 00:00:00 | | 2015-10-21 | 148,70 | 1.000 | 149,06 | 147,00 | 147,78 | 00:00:00 | | 2015-10-22 | 152,50 | 800 | 152,51 | 148,00 | 148,36 | 00:00:00 | | 2015-10-23 | 156,54 | 3.100 | 156,54 | 152,47 | 153,02 | 00:00:00 | | 2015-10-26 | 156,71 | 2.800 | 157,19 | 155,02 | 156,15 | 00:00:00 | | 2015-10-27 | 155,03 | 1.800 | 157,68 | 154,45 | 156,90 | 00:00:00 | | 2015-10-28 | 158,37 | 7.000 | 158,37 | 151,44 | 151,50 | 00:00:00 | | 2015-10-29 | 158,04 | 2.300 | 159,56 | 156,06 | 158,46 | 00:00:00 | | 2015-10-30 | 157,86 | 1.800 | 158,90 | 156,56 | 158,87 | 00:00:00 | | 2015-11-02 | 161,16 | 2.000 | 161,16 | 156,75 | 156,75 | 00:00:00 | | 2015-11-03 | 161,32 | 1.100 | 161,42 | 160,14 | 161,16 | 00:00:00 | | 2015-11-04 | 160,69 | 2.200 | 162,29 | 160,00 | 161,00 | 00:00:00 | | 2015-11-05 | 162,55 | 1.900 | 162,90 | 159,17 | 159,81 | 00:00:00 | | 2015-11-06 | 164,21 | 800 | 165,19 | 162,07 | 162,07 | 00:00:00 | | 2015-11-09 | 162,20 | 1.800 | 165,70 | 162,05 | 165,70 | 00:00:00 | | 2015-11-10 | 162,71 | 800 | 162,99 | 160,71 | 162,99 | 00:00:00 | | 2015-11-11 | 163,22 | 300 | 164,30 | 162,01 | 162,01 | 00:00:00 | | 2015-11-12 | 160,65 | 900 | 162,63 | 159,99 | 162,50 | 00:00:00 | | 2015-11-13 | 160,97 | 500 | 161,50 | 159,44 | 160,02 | 00:00:00 | | 2015-11-16 | 161,64 | 2.000 | 161,64 | 157,86 | 158,00 | 00:00:00 | | 2015-11-17 | 165,11 | 3.900 | 165,94 | 163,62 | 164,25 | 00:00:00 | | 2015-11-18 | 163,54 | 1.500 | 165,99 | 161,74 | 164,58 | 00:00:00 | | 2015-11-19 | 166,17 | 1.900 | 166,71 | 165,22 | 165,43 | 00:00:00 | | 2015-11-20 | 166,03 | 1.000 | 167,07 | 165,70 | 165,70 | 00:00:00 | | 2015-11-23 | 166,70 | 2.500 | 167,00 | 165,71 | 166,00 | 00:00:00 | | 2015-11-24 | 163,42 | 1.500 | 165,96 | 163,29 | 165,96 | 00:00:00 | | 2015-11-25 | 166,83 | 1.100 | 167,40 | 164,90 | 164,90 | 00:00:00 | | 2015-11-26 | 169,31 | 1.300 | 169,48 | 166,05 | 166,05 | 00:00:00 | | 2015-11-27 | 168,12 | 700 | 169,34 | 168,00 | 168,25 | 00:00:00 | | 2015-11-30 | 165,29 | 2.200 | 167,40 | 164,83 | 167,40 | 00:00:00 | | 2015-12-01 | 142,28 | 81.100 | 153,50 | 141,30 | 152,05 | 00:00:00 | | 2015-12-02 | 137,97 | 33.100 | 143,02 | 137,39 | 142,01 | 00:00:00 | | 2015-12-03 | 137,05 | 21.900 | 140,21 | 135,33 | 137,50 | 00:00:00 | | 2015-12-04 | 138,69 | 8.700 | 138,80 | 136,90 | 137,00 | 00:00:00 | | 2015-12-07 | 138,80 | 10.500 | 139,85 | 137,85 | 139,40 | 00:00:00 | | 2015-12-08 | 135,99 | 11.200 | 138,39 | 135,01 | 138,39 | 00:00:00 | | 2015-12-09 | 132,46 | 6.200 | 136,30 | 132,34 | 136,30 | 00:00:00 | | 2015-12-10 | 134,85 | 5.200 | 134,85 | 132,47 | 132,86 | 00:00:00 | | 2015-12-11 | 130,88 | 5.800 | 134,60 | 130,00 | 134,60 | 00:00:00 | | 2015-12-14 | 129,05 | 6.000 | 132,70 | 127,82 | 131,80 | 00:00:00 | | 2015-12-15 | 131,52 | 3.700 | 132,11 | 128,75 | 129,89 | 00:00:00 | | 2015-12-16 | 131,70 | 1.800 | 132,55 | 131,00 | 132,48 | 00:00:00 | | 2015-12-17 | 132,62 | 4.200 | 135,04 | 132,50 | 133,00 | 00:00:00 | | 2015-12-18 | 131,80 | 3.400 | 133,15 | 131,35 | 132,10 | 00:00:00 | | 2015-12-21 | 129,78 | 5.600 | 133,38 | 128,50 | 132,15 | 00:00:00 | | 2015-12-22 | 131,10 | 5.900 | 131,10 | 128,12 | 130,39 | 00:00:00 | | 2015-12-23 | 132,99 | 2.500 | 133,36 | 131,58 | 132,15 | 00:00:00 | | 2015-12-24 | 132,99 | 0 | 132,99 | 132,99 | 132,99 | 00:00:00 | | 2015-12-25 | 132,99 | 0 | 132,99 | 132,99 | 132,99 | 00:00:00 | | 2015-12-28 | 132,12 | 3.100 | 132,54 | 130,85 | 132,35 | 00:00:00 | | 2015-12-29 | 135,00 | 2.600 | 135,00 | 132,12 | 132,12 | 00:00:00 | | 2015-12-30 | 134,29 | 1.500 | 134,80 | 133,79 | 134,75 | 00:00:00 | | 2015-12-31 | 134,29 | 0 | 134,29 | 134,29 | 134,29 | 00:00:00 | | 2016-01-01 | 134,29 | 0 | 134,29 | 134,29 | 134,29 | 00:00:00 | | 2016-01-04 | 129,10 | 5.600 | 131,94 | 127,90 | 131,60 | 00:00:00 | | 2016-01-05 | 129,12 | 3.800 | 130,25 | 125,41 | 129,95 | 00:00:00 | | 2016-01-06 | 125,70 | 4.500 | 128,30 | 124,79 | 127,70 | 00:00:00 | | 2016-01-07 | 122,98 | 5.500 | 124,94 | 120,34 | 122,80 | 00:00:00 | | 2016-01-08 | 125,68 | 5.000 | 126,59 | 123,50 | 123,50 | 00:00:00 | | 2016-01-11 | 123,98 | 4.500 | 125,41 | 123,49 | 123,49 | 00:00:00 | | 2016-01-12 | 126,50 | 3.700 | 127,03 | 123,73 | 124,40 | 00:00:00 | | 2016-01-13 | 125,95 | 2.500 | 128,87 | 125,95 | 127,27 | 00:00:00 | | 2016-01-14 | 125,85 | 3.000 | 126,49 | 123,80 | 125,72 | 00:00:00 | | 2016-01-15 | 120,61 | 7.700 | 125,72 | 120,10 | 125,10 | 00:00:00 | | 2016-01-18 | 120,27 | 3.400 | 122,00 | 119,50 | 122,00 | 00:00:00 | | 2016-01-19 | 119,77 | 1.900 | 122,80 | 119,77 | 121,33 | 00:00:00 | | 2016-01-20 | 118,72 | 7.000 | 119,65 | 116,60 | 118,26 | 00:00:00 | | 2016-01-21 | 123,04 | 1.800 | 123,43 | 118,50 | 118,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
