|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-09-01 | 155,73 | 1.800 | 156,60 | 153,50 | 153,51 | 00:00:00 | | 2016-09-02 | 154,92 | 1.500 | 156,30 | 154,58 | 156,11 | 00:00:00 | | 2016-09-05 | 155,69 | 1.400 | 157,76 | 155,54 | 156,33 | 00:00:00 | | 2016-09-06 | 153,21 | 1.800 | 155,85 | 152,93 | 155,30 | 00:00:00 | | 2016-09-07 | 154,40 | 2.300 | 155,30 | 151,92 | 153,55 | 00:00:00 | | 2016-09-08 | 150,29 | 2.600 | 154,04 | 149,26 | 154,04 | 00:00:00 | | 2016-09-09 | 148,20 | 1.400 | 150,50 | 148,20 | 150,50 | 00:00:00 | | 2016-09-12 | 139,45 | 34.700 | 146,50 | 136,00 | 146,50 | 00:00:00 | | 2016-09-13 | 143,89 | 6.600 | 146,01 | 137,79 | 138,50 | 00:00:00 | | 2016-09-14 | 143,48 | 4.000 | 143,70 | 141,05 | 143,70 | 00:00:00 | | 2016-09-15 | 143,60 | 1.800 | 144,24 | 142,61 | 143,40 | 00:00:00 | | 2016-09-16 | 142,80 | 600 | 143,34 | 142,50 | 142,84 | 00:00:00 | | 2016-09-19 | 143,70 | 1.000 | 144,23 | 142,81 | 142,81 | 00:00:00 | | 2016-09-20 | 145,01 | 700 | 146,00 | 143,60 | 143,60 | 00:00:00 | | 2016-09-21 | 144,20 | 700 | 145,77 | 144,11 | 144,80 | 00:00:00 | | 2016-09-22 | 146,06 | 700 | 146,09 | 144,71 | 145,00 | 00:00:00 | | 2016-09-23 | 144,55 | 500 | 145,88 | 144,55 | 145,50 | 00:00:00 | | 2016-09-26 | 143,42 | 1.100 | 144,99 | 142,35 | 144,10 | 00:00:00 | | 2016-09-27 | 143,42 | 700 | 143,61 | 141,67 | 143,61 | 00:00:00 | | 2016-09-28 | 149,07 | 1.400 | 150,00 | 143,05 | 143,05 | 00:00:00 | | 2016-09-29 | 146,66 | 1.000 | 150,07 | 146,43 | 149,41 | 00:00:00 | | 2016-09-30 | 151,25 | 1.200 | 151,40 | 145,90 | 146,70 | 00:00:00 | | 2016-10-03 | 151,25 | 0 | 151,25 | 151,25 | 151,25 | 00:00:00 | | 2016-10-04 | 152,71 | 1.900 | 154,16 | 150,51 | 150,51 | 00:00:00 | | 2016-10-05 | 152,96 | 700 | 153,34 | 152,11 | 153,00 | 00:00:00 | | 2016-10-06 | 152,26 | 500 | 152,71 | 151,00 | 152,60 | 00:00:00 | | 2016-10-07 | 147,75 | 2.700 | 151,55 | 147,46 | 151,55 | 00:00:00 | | 2016-10-10 | 149,20 | 600 | 149,20 | 147,54 | 147,95 | 00:00:00 | | 2016-10-11 | 147,76 | 500 | 150,16 | 147,76 | 149,25 | 00:00:00 | | 2016-10-12 | 147,39 | 600 | 148,29 | 147,10 | 147,50 | 00:00:00 | | 2016-10-13 | 146,34 | 2.200 | 146,60 | 144,89 | 146,01 | 00:00:00 | | 2016-10-14 | 147,78 | 300 | 148,46 | 146,25 | 146,25 | 00:00:00 | | 2016-10-17 | 148,46 | 100 | 148,58 | 147,86 | 147,90 | 00:00:00 | | 2016-10-18 | 149,63 | 500 | 150,36 | 148,36 | 148,40 | 00:00:00 | | 2016-10-19 | 149,60 | 300 | 149,65 | 149,41 | 149,58 | 00:00:00 | | 2016-10-20 | 147,96 | 100 | 149,61 | 147,96 | 149,61 | 00:00:00 | | 2016-10-21 | 148,08 | 700 | 149,20 | 148,08 | 148,15 | 00:00:00 | | 2016-10-24 | 149,47 | 1.500 | 150,60 | 148,78 | 148,78 | 00:00:00 | | 2016-10-25 | 147,11 | 200 | 150,00 | 147,00 | 150,00 | 00:00:00 | | 2016-10-26 | 146,25 | 400 | 147,24 | 145,56 | 147,24 | 00:00:00 | | 2016-10-27 | 146,33 | 1.200 | 147,09 | 145,03 | 146,03 | 00:00:00 | | 2016-10-28 | 150,14 | 4.200 | 152,40 | 148,50 | 148,50 | 00:00:00 | | 2016-10-31 | 149,88 | 300 | 151,15 | 149,88 | 150,50 | 00:00:00 | | 2016-11-01 | 147,31 | 900 | 153,00 | 147,31 | 151,05 | 00:00:00 | | 2016-11-02 | 146,85 | 1.000 | 147,96 | 146,85 | 147,00 | 00:00:00 | | 2016-11-03 | 145,21 | 100 | 146,95 | 145,21 | 146,95 | 00:00:00 | | 2016-11-04 | 145,52 | 800 | 146,45 | 144,40 | 145,00 | 00:00:00 | | 2016-11-07 | 149,07 | 800 | 149,19 | 148,00 | 148,25 | 00:00:00 | | 2016-11-08 | 150,80 | 900 | 150,98 | 148,38 | 148,38 | 00:00:00 | | 2016-11-09 | 150,35 | 6.700 | 151,50 | 143,10 | 143,10 | 00:00:00 | | 2016-11-10 | 152,84 | 2.000 | 154,00 | 151,56 | 152,00 | 00:00:00 | | 2016-11-11 | 152,24 | 1.500 | 153,76 | 152,11 | 152,50 | 00:00:00 | | 2016-11-14 | 153,23 | 1.400 | 154,90 | 152,57 | 153,60 | 00:00:00 | | 2016-11-15 | 150,89 | 300 | 153,51 | 150,66 | 153,10 | 00:00:00 | | 2016-11-16 | 150,06 | 200 | 151,17 | 149,96 | 151,17 | 00:00:00 | | 2016-11-17 | 152,24 | 700 | 152,31 | 150,31 | 150,31 | 00:00:00 | | 2016-11-18 | 152,62 | 1.000 | 153,31 | 151,91 | 152,47 | 00:00:00 | | 2016-11-21 | 151,85 | 600 | 154,02 | 151,85 | 153,11 | 00:00:00 | | 2016-11-22 | 151,91 | 300 | 153,71 | 151,91 | 152,94 | 00:00:00 | | 2016-11-23 | 153,15 | 1.300 | 153,91 | 151,49 | 151,74 | 00:00:00 | | 2016-11-24 | 153,23 | 700 | 154,50 | 153,00 | 153,31 | 00:00:00 | | 2016-11-25 | 152,50 | 300 | 154,17 | 152,50 | 154,17 | 00:00:00 | | 2016-11-28 | 150,00 | 1.600 | 151,95 | 149,54 | 151,95 | 00:00:00 | | 2016-11-29 | 155,50 | 4.000 | 156,72 | 149,15 | 149,53 | 00:00:00 | | 2016-11-30 | 157,62 | 18.500 | 162,45 | 156,88 | 158,50 | 00:00:00 | | 2016-12-01 | 156,88 | 3.200 | 159,60 | 156,25 | 158,50 | 00:00:00 | | 2016-12-02 | 156,87 | 700 | 157,79 | 155,60 | 155,60 | 00:00:00 | | 2016-12-05 | 156,43 | 2.500 | 158,24 | 154,22 | 155,00 | 00:00:00 | | 2016-12-06 | 156,05 | 700 | 156,94 | 154,29 | 156,94 | 00:00:00 | | 2016-12-07 | 160,05 | 3.000 | 160,55 | 157,31 | 157,31 | 00:00:00 | | 2016-12-08 | 160,79 | 3.000 | 162,00 | 159,66 | 160,20 | 00:00:00 | | 2016-12-09 | 161,11 | 800 | 162,33 | 160,55 | 161,09 | 00:00:00 | | 2016-12-12 | 159,39 | 1.200 | 161,05 | 158,74 | 161,00 | 00:00:00 | | 2016-12-13 | 158,15 | 1.700 | 159,90 | 157,96 | 159,14 | 00:00:00 | | 2016-12-14 | 160,10 | 2.500 | 160,10 | 157,48 | 158,01 | 00:00:00 | | 2016-12-15 | 160,78 | 2.400 | 162,00 | 159,34 | 159,34 | 00:00:00 | | 2016-12-16 | 162,42 | 1.300 | 162,42 | 161,00 | 161,01 | 00:00:00 | | 2016-12-19 | 162,93 | 1.800 | 163,46 | 162,24 | 162,75 | 00:00:00 | | 2016-12-20 | 157,49 | 5.900 | 164,99 | 156,01 | 162,83 | 00:00:00 | | 2016-12-21 | 158,55 | 4.300 | 160,39 | 156,94 | 157,50 | 00:00:00 | | 2016-12-22 | 157,30 | 3.000 | 159,53 | 156,65 | 159,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
