Última Hora: "Quatro distritos sob aviso amarelo devido ao tempo quente - SAPO 24" Thu, 18 Jul 2019 18:00:04 GMT    "Assembleia da República vota hoje novo modelo de mobilidade - DNoticias" Fri, 19 Jul 2019 07:11:00 GMT   "Incêndios de 2017. Visados reagem mal à auditoria do Tribunal de Contas - Expresso" Thu, 18 Jul 2019 22:59:00 GMT    "Investigadora Isabel Estrada entra no Parlamento Europeu após morte de André Bradford - Açoriano Oriental" Thu, 18 Jul 2019 17:02:41 GMT    "Governo prepara rede de abastecimento de emergência de combustíveis - ZAP" Thu, 18 Jul 2019 11:30:28 GMT    "PSD e esquerda afinados: Há um ?grupo de pessoas e empresas que beneficia e concede entre si tratamentos privilegiados? - Expresso" Wed, 17 Jul 2019 20:11:38 GMT    "Infarmed. Bébé Matilde vai receber injeção de Zolgensma - RTP" Thu, 18 Jul 2019 15:52:00 GMT    "Alertas do Governo, acusações entre sindicatos e um pré-aviso de greve. Leia a ata completa da reunião entre motoristas, ANTRAM e Executivo - Observador" Wed, 17 Jul 2019 18:36:33 GMT    "Dominado incêndio em zona de mato na Amadora - Correio da Manhã" Thu, 18 Jul 2019 19:00:00 GMT    "Lisboa: Incêndio em mato em Carnide já obrigou à evacuação de infantário e de casas - Jornal Económico" Thu, 18 Jul 2019 14:33:48 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.48 (+0.98%) Lincoln National - [Ticker: LNC]Gráfico Lincoln National   Noticias Lincoln National   Descargar Históricos de Metastock Lincoln National  y Otros  Análisis Técnico Lincoln National   
Última Transacción62,420Hora de Cotización2018-12-04 - 00:00:00
Variación--1.48 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo63,620Mínimo62,340
Volumen166.937Volumen Medio (3m)0
Demanda / Oferta75,680 x 100 - 75,690 x 300Yield
Cierre Anterior63,900PER0,00%
Apertura63,450EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 LNC desde 2000-01-01 hasta 2019-07-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0339,06512.00039,3138,2538,8700:00:00
2000-01-0437,94729.30039,0637,5638,8700:00:00
2000-01-0536,62520.00039,0636,5637,9400:00:00
2000-01-0637,00518.40037,5036,1937,0000:00:00
2000-01-0737,94279.70039,0637,1937,7500:00:00
2000-01-1038,00624.70038,6936,3838,5000:00:00
2000-01-1137,44330.80037,6337,1237,1200:00:00
2000-01-1237,25794.70037,5035,5037,5000:00:00
2000-01-1339,50786.60039,6237,8838,0000:00:00
2000-01-1438,87470.60041,3838,4441,3800:00:00
2000-01-1837,94335.50038,4437,6338,0000:00:00
2000-01-1936,62603.20037,6335,6237,0000:00:00
2000-01-2034,75702.60036,6234,3736,6200:00:00
2000-01-2135,81999.50036,5033,6235,0000:00:00
2000-01-2434,94710.60036,7534,5636,5000:00:00
2000-01-2535,871.016.70036,0034,5034,6300:00:00
2000-01-2636,25504.90036,3134,3735,6200:00:00
2000-01-2736,06586.40036,5635,6935,7500:00:00
2000-01-2835,81607.20036,8134,8834,8800:00:00
2000-01-3136,94347.10036,9435,8135,9400:00:00
2000-02-0137,69964.50039,3837,5038,0000:00:00
2000-02-0238,44911.40038,8137,0037,2500:00:00
2000-02-0337,50610.80038,1236,2537,3700:00:00
2000-02-0436,19592.00037,6335,9436,7500:00:00
2000-02-0734,251.175.40036,8834,1236,7500:00:00
2000-02-0835,25776.80035,5634,3734,6900:00:00
2000-02-0933,56511.10035,1233,5634,4400:00:00
2000-02-1033,06483.80033,8832,5033,0600:00:00
2000-02-1132,25387.90033,8832,2532,8100:00:00
2000-02-1432,25355.10032,7531,7532,7500:00:00
2000-02-1532,62503.50033,0632,1232,4400:00:00
2000-02-1631,50551.90031,9430,7530,7500:00:00
2000-02-1730,94489.70032,0030,8831,6300:00:00
2000-02-1830,38537.50031,6930,3130,8800:00:00
2000-02-2229,75834.70030,6928,3729,5000:00:00
2000-02-2329,697.21630,0628,7530,0000:00:00
2000-02-2429,56853.20029,9428,5029,5000:00:00
2000-02-2528,371.324.60029,6928,0029,5600:00:00
2000-02-2828,251.265.70028,6927,1327,5000:00:00
2000-02-2927,62532.80028,1927,6228,1200:00:00
2000-03-0128,50774.20029,3827,1927,8100:00:00
2000-03-0227,133.139.50028,5026,8128,5000:00:00
2000-03-0327,06899.80027,6227,0027,6200:00:00
2000-03-0626,50790.10027,3825,9427,2500:00:00
2000-03-0724,56944.40026,5024,5026,2500:00:00
2000-03-0824,19859.60025,4424,0025,0000:00:00
2000-03-0925,00818.50025,9424,0625,0000:00:00
2000-03-1025,06545.40025,6924,6225,2500:00:00
2000-03-1324,25625.00025,2523,6225,2500:00:00
2000-03-1423,191.081.20024,3122,6324,2500:00:00
2000-03-1525,061.759.60025,5023,3123,3100:00:00
2000-03-1628,252.460.50028,8126,0026,3800:00:00
2000-03-1728,001.251.20029,6228,0028,2500:00:00
2000-03-2028,25846.90028,9427,8128,3100:00:00
2000-03-2129,31939.90030,0027,5028,6300:00:00
2000-03-2229,12798.40029,1928,6929,0000:00:00
2000-03-2331,12947.20031,3729,5029,5000:00:00
2000-03-2432,061.343.00033,0030,6231,0600:00:00
2000-03-2730,50855.80032,6930,1332,3100:00:00
2000-03-2830,191.092.60030,6229,3830,0000:00:00
2000-03-2931,31816.50031,8830,7531,0000:00:00
2000-03-3035,001.344.00035,8732,2532,2500:00:00
2000-03-3133,501.436.40035,0033,3835,0000:00:00
2000-04-0333,06838.00033,6932,1233,6900:00:00
2000-04-0433,131.257.40034,2532,5034,2500:00:00
2000-04-0532,87953.30033,3831,8833,0600:00:00
2000-04-0631,44802.50032,3130,8132,1200:00:00
2000-04-0730,81520.80032,0630,6932,0000:00:00
2000-04-1030,941.065.20031,1229,0031,0600:00:00
2000-04-1131,69547.20031,9430,6931,7500:00:00
2000-04-1232,87660.50033,4431,6331,6300:00:00
2000-04-1334,691.298.50035,3133,6234,6300:00:00
2000-04-1431,44608.90033,7531,0033,7500:00:00
2000-04-1731,44503.40032,3130,5031,7500:00:00
2000-04-1831,81461.90032,0630,6931,5000:00:00
2000-04-1932,19731.00032,7531,2532,3800:00:00
2000-04-2033,25475.10033,5631,7532,7500:00:00
2000-04-2434,56645.60034,6332,5032,8100:00:00
2000-04-2533,44937.10035,1232,4434,6300:00:00
2000-04-2631,81761.50034,5631,5634,5000:00:00
2000-04-2731,00864.30031,6330,6931,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters