|
 Linear Technology - [Ticker: LLTC] |     | | Última Transacción | 29,290 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [25,410 - 34,590] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 2.229.350 | | Demanda / Oferta | 24,260 x 8 - 0,000 x 77 | Yield | 3,34 | | Cierre Anterior | 100,000 | PER | 15,13% | | Apertura | 0,000 | EPS | 1,94 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 7 | Objetivo Estimado 1 Año | 35,560 | | 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 LLTC desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 71,97 | 1.434.800 | 71,97 | 70,10 | 71,00 | 00:00:00 | | 2000-01-04 | 73,97 | 3.358.600 | 75,72 | 70,84 | 70,84 | 00:00:00 | | 2000-01-05 | 77,47 | 3.962.800 | 79,59 | 73,09 | 73,47 | 00:00:00 | | 2000-01-06 | 77,72 | 2.664.800 | 81,15 | 75,59 | 76,41 | 00:00:00 | | 2000-01-07 | 81,97 | 1.647.200 | 82,96 | 77,65 | 77,65 | 00:00:00 | | 2000-01-10 | 86,90 | 1.368.800 | 88,34 | 81,97 | 81,97 | 00:00:00 | | 2000-01-11 | 81,34 | 1.496.800 | 86,71 | 80,47 | 84,59 | 00:00:00 | | 2000-01-12 | 83,71 | 1.137.400 | 85,84 | 80,47 | 80,65 | 00:00:00 | | 2000-01-13 | 85,96 | 810.000 | 86,21 | 81,72 | 84,15 | 00:00:00 | | 2000-01-14 | 89,59 | 1.297.200 | 91,46 | 86,78 | 86,81 | 00:00:00 | | 2000-01-18 | 91,34 | 1.426.000 | 92,77 | 87,34 | 87,96 | 00:00:00 | | 2000-01-19 | 95,02 | 2.124.400 | 97,21 | 90,40 | 93,46 | 00:00:00 | | 2000-01-20 | 90,84 | 2.094.400 | 99,65 | 89,84 | 95,90 | 00:00:00 | | 2000-01-21 | 89,65 | 2.014.200 | 91,52 | 88,96 | 90,96 | 00:00:00 | | 2000-01-24 | 89,65 | 1.585.400 | 94,46 | 89,46 | 89,77 | 00:00:00 | | 2000-01-25 | 93,96 | 1.768.800 | 94,08 | 86,84 | 90,15 | 00:00:00 | | 2000-01-26 | 88,88 | 1.610.400 | 93,75 | 88,50 | 93,00 | 00:00:00 | | 2000-01-27 | 92,75 | 2.274.000 | 93,87 | 89,06 | 89,47 | 00:00:00 | | 2000-01-28 | 90,75 | 1.710.000 | 94,19 | 89,62 | 91,38 | 00:00:00 | | 2000-01-31 | 94,69 | 2.340.000 | 95,50 | 90,19 | 90,25 | 00:00:00 | | 2000-02-01 | 97,69 | 1.660.000 | 98,25 | 93,63 | 95,37 | 00:00:00 | | 2000-02-02 | 100,19 | 1.641.200 | 100,44 | 96,63 | 98,00 | 00:00:00 | | 2000-02-03 | 102,00 | 1.932.400 | 102,69 | 97,00 | 101,00 | 00:00:00 | | 2000-02-04 | 101,44 | 1.012.400 | 103,50 | 100,06 | 102,31 | 00:00:00 | | 2000-02-07 | 104,92 | 1.059.400 | 105,00 | 100,25 | 101,13 | 00:00:00 | | 2000-02-08 | 108,00 | 1.884.000 | 108,50 | 104,50 | 105,31 | 00:00:00 | | 2000-02-09 | 105,50 | 1.368.000 | 109,62 | 105,12 | 108,00 | 00:00:00 | | 2000-02-10 | 110,19 | 1.342.000 | 110,75 | 104,62 | 105,56 | 00:00:00 | | 2000-02-11 | 105,50 | 1.757.600 | 111,50 | 104,69 | 110,50 | 00:00:00 | | 2000-02-14 | 108,12 | 1.484.400 | 109,00 | 101,13 | 105,94 | 00:00:00 | | 2000-02-15 | 105,00 | 1.481.600 | 107,37 | 101,56 | 107,31 | 00:00:00 | | 2000-02-16 | 101,75 | 1.721.200 | 105,63 | 101,00 | 104,62 | 00:00:00 | | 2000-02-17 | 102,25 | 1.748.400 | 103,38 | 99,38 | 103,06 | 00:00:00 | | 2000-02-18 | 101,94 | 2.055.000 | 104,06 | 100,12 | 101,00 | 00:00:00 | | 2000-02-22 | 98,44 | 1.527.200 | 101,34 | 96,00 | 100,94 | 00:00:00 | | 2000-02-23 | 51,44 | 37.006 | 51,53 | 48,56 | 49,16 | 00:00:00 | | 2000-02-24 | 106,75 | 1.434.200 | 107,50 | 100,06 | 103,38 | 00:00:00 | | 2000-02-25 | 104,13 | 1.778.000 | 108,50 | 103,94 | 107,06 | 00:00:00 | | 2000-02-28 | 102,87 | 1.871.200 | 105,75 | 97,25 | 103,50 | 00:00:00 | | 2000-02-29 | 104,94 | 1.904.200 | 106,50 | 103,00 | 103,19 | 00:00:00 | | 2000-03-01 | 102,12 | 1.606.400 | 108,25 | 102,06 | 106,00 | 00:00:00 | | 2000-03-02 | 95,50 | 2.246.400 | 103,00 | 95,50 | 102,69 | 00:00:00 | | 2000-03-03 | 98,50 | 2.875.600 | 99,63 | 96,56 | 97,94 | 00:00:00 | | 2000-03-06 | 94,06 | 1.842.000 | 99,38 | 94,00 | 98,50 | 00:00:00 | | 2000-03-07 | 91,00 | 2.329.200 | 96,38 | 90,25 | 95,88 | 00:00:00 | | 2000-03-08 | 97,56 | 2.402.400 | 97,62 | 88,00 | 91,44 | 00:00:00 | | 2000-03-09 | 100,75 | 1.782.200 | 101,00 | 95,50 | 96,94 | 00:00:00 | | 2000-03-10 | 101,56 | 1.240.000 | 103,44 | 98,77 | 100,31 | 00:00:00 | | 2000-03-13 | 94,50 | 2.143.800 | 100,50 | 94,00 | 100,50 | 00:00:00 | | 2000-03-14 | 86,44 | 2.301.000 | 97,38 | 86,00 | 96,38 | 00:00:00 | | 2000-03-15 | 85,94 | 1.825.600 | 90,50 | 84,87 | 87,19 | 00:00:00 | | 2000-03-16 | 94,19 | 2.464.200 | 95,25 | 83,94 | 86,88 | 00:00:00 | | 2000-03-17 | 94,31 | 2.055.600 | 94,88 | 90,06 | 93,00 | 00:00:00 | | 2000-03-20 | 89,62 | 1.147.200 | 96,75 | 89,37 | 93,50 | 00:00:00 | | 2000-03-21 | 96,63 | 1.433.000 | 97,00 | 88,75 | 90,50 | 00:00:00 | | 2000-03-22 | 103,38 | 2.216.800 | 105,00 | 96,56 | 96,56 | 00:00:00 | | 2000-03-23 | 101,75 | 1.721.600 | 103,88 | 98,50 | 102,75 | 00:00:00 | | 2000-03-24 | 104,37 | 2.006.400 | 106,62 | 100,00 | 101,81 | 00:00:00 | | 2000-03-27 | 102,06 | 1.154.400 | 106,50 | 101,31 | 105,06 | 00:00:00 | | 2000-03-28 | 58,06 | 9.657.900 | 60,50 | 55,75 | 56,19 | 00:00:00 | | 2000-03-29 | 58,06 | 6.949.600 | 62,50 | 56,50 | 59,12 | 00:00:00 | | 2000-03-30 | 56,62 | 9.716.300 | 60,75 | 56,38 | 57,88 | 00:00:00 | | 2000-03-31 | 55,00 | 41.217.100 | 60,62 | 52,00 | 58,69 | 00:00:00 | | 2000-04-03 | 49,75 | 7.311.300 | 53,00 | 48,62 | 52,81 | 00:00:00 | | 2000-04-04 | 48,69 | 8.591.500 | 52,25 | 41,75 | 50,12 | 00:00:00 | | 2000-04-05 | 50,00 | 4.115.100 | 52,37 | 47,19 | 49,31 | 00:00:00 | | 2000-04-06 | 49,25 | 3.694.400 | 51,94 | 47,00 | 50,00 | 00:00:00 | | 2000-04-07 | 51,31 | 2.638.600 | 51,50 | 49,50 | 49,72 | 00:00:00 | | 2000-04-10 | 47,87 | 3.148.000 | 53,00 | 47,00 | 52,69 | 00:00:00 | | 2000-04-11 | 47,75 | 3.586.500 | 50,50 | 45,00 | 47,00 | 00:00:00 | | 2000-04-12 | 45,00 | 2.965.300 | 49,63 | 45,00 | 47,44 | 00:00:00 | | 2000-04-13 | 44,31 | 3.491.800 | 49,44 | 44,06 | 46,37 | 00:00:00 | | 2000-04-14 | 41,00 | 3.887.500 | 43,94 | 39,88 | 43,88 | 00:00:00 | | 2000-04-17 | 45,94 | 4.628.800 | 46,31 | 39,75 | 40,25 | 00:00:00 | | 2000-04-18 | 49,50 | 3.916.900 | 49,86 | 43,44 | 46,05 | 00:00:00 | | 2000-04-19 | 47,25 | 5.186.700 | 51,75 | 45,38 | 49,69 | 00:00:00 | | 2000-04-20 | 47,31 | 3.515.200 | 49,88 | 47,00 | 47,94 | 00:00:00 | | 2000-04-24 | 49,06 | 3.867.200 | 50,12 | 45,88 | 46,63 | 00:00:00 | | 2000-04-25 | 53,50 | 3.861.800 | 54,00 | 49,50 | 49,56 | 00:00:00 | | 2000-04-26 | 49,63 | 3.289.100 | 53,56 | 49,25 | 53,00 | 00:00:00 | | 2000-04-27 | 53,50 | 2.840.100 | 53,50 | 47,00 | 48,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
