|
 Lincoln National - [Ticker: LNC] |     | | Última Transacción | 62,420 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.48 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 63,620 | Mínimo | 62,340 | | Volumen | 166.937 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 75,680 x 100 - 75,690 x 300 | Yield | | | Cierre Anterior | 63,900 | PER | 0,00% | | Apertura | 63,450 | 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 LNC desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 39,06 | 512.000 | 39,31 | 38,25 | 38,87 | 00:00:00 | | 2000-01-04 | 37,94 | 729.300 | 39,06 | 37,56 | 38,87 | 00:00:00 | | 2000-01-05 | 36,62 | 520.000 | 39,06 | 36,56 | 37,94 | 00:00:00 | | 2000-01-06 | 37,00 | 518.400 | 37,50 | 36,19 | 37,00 | 00:00:00 | | 2000-01-07 | 37,94 | 279.700 | 39,06 | 37,19 | 37,75 | 00:00:00 | | 2000-01-10 | 38,00 | 624.700 | 38,69 | 36,38 | 38,50 | 00:00:00 | | 2000-01-11 | 37,44 | 330.800 | 37,63 | 37,12 | 37,12 | 00:00:00 | | 2000-01-12 | 37,25 | 794.700 | 37,50 | 35,50 | 37,50 | 00:00:00 | | 2000-01-13 | 39,50 | 786.600 | 39,62 | 37,88 | 38,00 | 00:00:00 | | 2000-01-14 | 38,87 | 470.600 | 41,38 | 38,44 | 41,38 | 00:00:00 | | 2000-01-18 | 37,94 | 335.500 | 38,44 | 37,63 | 38,00 | 00:00:00 | | 2000-01-19 | 36,62 | 603.200 | 37,63 | 35,62 | 37,00 | 00:00:00 | | 2000-01-20 | 34,75 | 702.600 | 36,62 | 34,37 | 36,62 | 00:00:00 | | 2000-01-21 | 35,81 | 999.500 | 36,50 | 33,62 | 35,00 | 00:00:00 | | 2000-01-24 | 34,94 | 710.600 | 36,75 | 34,56 | 36,50 | 00:00:00 | | 2000-01-25 | 35,87 | 1.016.700 | 36,00 | 34,50 | 34,63 | 00:00:00 | | 2000-01-26 | 36,25 | 504.900 | 36,31 | 34,37 | 35,62 | 00:00:00 | | 2000-01-27 | 36,06 | 586.400 | 36,56 | 35,69 | 35,75 | 00:00:00 | | 2000-01-28 | 35,81 | 607.200 | 36,81 | 34,88 | 34,88 | 00:00:00 | | 2000-01-31 | 36,94 | 347.100 | 36,94 | 35,81 | 35,94 | 00:00:00 | | 2000-02-01 | 37,69 | 964.500 | 39,38 | 37,50 | 38,00 | 00:00:00 | | 2000-02-02 | 38,44 | 911.400 | 38,81 | 37,00 | 37,25 | 00:00:00 | | 2000-02-03 | 37,50 | 610.800 | 38,12 | 36,25 | 37,37 | 00:00:00 | | 2000-02-04 | 36,19 | 592.000 | 37,63 | 35,94 | 36,75 | 00:00:00 | | 2000-02-07 | 34,25 | 1.175.400 | 36,88 | 34,12 | 36,75 | 00:00:00 | | 2000-02-08 | 35,25 | 776.800 | 35,56 | 34,37 | 34,69 | 00:00:00 | | 2000-02-09 | 33,56 | 511.100 | 35,12 | 33,56 | 34,44 | 00:00:00 | | 2000-02-10 | 33,06 | 483.800 | 33,88 | 32,50 | 33,06 | 00:00:00 | | 2000-02-11 | 32,25 | 387.900 | 33,88 | 32,25 | 32,81 | 00:00:00 | | 2000-02-14 | 32,25 | 355.100 | 32,75 | 31,75 | 32,75 | 00:00:00 | | 2000-02-15 | 32,62 | 503.500 | 33,06 | 32,12 | 32,44 | 00:00:00 | | 2000-02-16 | 31,50 | 551.900 | 31,94 | 30,75 | 30,75 | 00:00:00 | | 2000-02-17 | 30,94 | 489.700 | 32,00 | 30,88 | 31,63 | 00:00:00 | | 2000-02-18 | 30,38 | 537.500 | 31,69 | 30,31 | 30,88 | 00:00:00 | | 2000-02-22 | 29,75 | 834.700 | 30,69 | 28,37 | 29,50 | 00:00:00 | | 2000-02-23 | 29,69 | 7.216 | 30,06 | 28,75 | 30,00 | 00:00:00 | | 2000-02-24 | 29,56 | 853.200 | 29,94 | 28,50 | 29,50 | 00:00:00 | | 2000-02-25 | 28,37 | 1.324.600 | 29,69 | 28,00 | 29,56 | 00:00:00 | | 2000-02-28 | 28,25 | 1.265.700 | 28,69 | 27,13 | 27,50 | 00:00:00 | | 2000-02-29 | 27,62 | 532.800 | 28,19 | 27,62 | 28,12 | 00:00:00 | | 2000-03-01 | 28,50 | 774.200 | 29,38 | 27,19 | 27,81 | 00:00:00 | | 2000-03-02 | 27,13 | 3.139.500 | 28,50 | 26,81 | 28,50 | 00:00:00 | | 2000-03-03 | 27,06 | 899.800 | 27,62 | 27,00 | 27,62 | 00:00:00 | | 2000-03-06 | 26,50 | 790.100 | 27,38 | 25,94 | 27,25 | 00:00:00 | | 2000-03-07 | 24,56 | 944.400 | 26,50 | 24,50 | 26,25 | 00:00:00 | | 2000-03-08 | 24,19 | 859.600 | 25,44 | 24,00 | 25,00 | 00:00:00 | | 2000-03-09 | 25,00 | 818.500 | 25,94 | 24,06 | 25,00 | 00:00:00 | | 2000-03-10 | 25,06 | 545.400 | 25,69 | 24,62 | 25,25 | 00:00:00 | | 2000-03-13 | 24,25 | 625.000 | 25,25 | 23,62 | 25,25 | 00:00:00 | | 2000-03-14 | 23,19 | 1.081.200 | 24,31 | 22,63 | 24,25 | 00:00:00 | | 2000-03-15 | 25,06 | 1.759.600 | 25,50 | 23,31 | 23,31 | 00:00:00 | | 2000-03-16 | 28,25 | 2.460.500 | 28,81 | 26,00 | 26,38 | 00:00:00 | | 2000-03-17 | 28,00 | 1.251.200 | 29,62 | 28,00 | 28,25 | 00:00:00 | | 2000-03-20 | 28,25 | 846.900 | 28,94 | 27,81 | 28,31 | 00:00:00 | | 2000-03-21 | 29,31 | 939.900 | 30,00 | 27,50 | 28,63 | 00:00:00 | | 2000-03-22 | 29,12 | 798.400 | 29,19 | 28,69 | 29,00 | 00:00:00 | | 2000-03-23 | 31,12 | 947.200 | 31,37 | 29,50 | 29,50 | 00:00:00 | | 2000-03-24 | 32,06 | 1.343.000 | 33,00 | 30,62 | 31,06 | 00:00:00 | | 2000-03-27 | 30,50 | 855.800 | 32,69 | 30,13 | 32,31 | 00:00:00 | | 2000-03-28 | 30,19 | 1.092.600 | 30,62 | 29,38 | 30,00 | 00:00:00 | | 2000-03-29 | 31,31 | 816.500 | 31,88 | 30,75 | 31,00 | 00:00:00 | | 2000-03-30 | 35,00 | 1.344.000 | 35,87 | 32,25 | 32,25 | 00:00:00 | | 2000-03-31 | 33,50 | 1.436.400 | 35,00 | 33,38 | 35,00 | 00:00:00 | | 2000-04-03 | 33,06 | 838.000 | 33,69 | 32,12 | 33,69 | 00:00:00 | | 2000-04-04 | 33,13 | 1.257.400 | 34,25 | 32,50 | 34,25 | 00:00:00 | | 2000-04-05 | 32,87 | 953.300 | 33,38 | 31,88 | 33,06 | 00:00:00 | | 2000-04-06 | 31,44 | 802.500 | 32,31 | 30,81 | 32,12 | 00:00:00 | | 2000-04-07 | 30,81 | 520.800 | 32,06 | 30,69 | 32,00 | 00:00:00 | | 2000-04-10 | 30,94 | 1.065.200 | 31,12 | 29,00 | 31,06 | 00:00:00 | | 2000-04-11 | 31,69 | 547.200 | 31,94 | 30,69 | 31,75 | 00:00:00 | | 2000-04-12 | 32,87 | 660.500 | 33,44 | 31,63 | 31,63 | 00:00:00 | | 2000-04-13 | 34,69 | 1.298.500 | 35,31 | 33,62 | 34,63 | 00:00:00 | | 2000-04-14 | 31,44 | 608.900 | 33,75 | 31,00 | 33,75 | 00:00:00 | | 2000-04-17 | 31,44 | 503.400 | 32,31 | 30,50 | 31,75 | 00:00:00 | | 2000-04-18 | 31,81 | 461.900 | 32,06 | 30,69 | 31,50 | 00:00:00 | | 2000-04-19 | 32,19 | 731.000 | 32,75 | 31,25 | 32,38 | 00:00:00 | | 2000-04-20 | 33,25 | 475.100 | 33,56 | 31,75 | 32,75 | 00:00:00 | | 2000-04-24 | 34,56 | 645.600 | 34,63 | 32,50 | 32,81 | 00:00:00 | | 2000-04-25 | 33,44 | 937.100 | 35,12 | 32,44 | 34,63 | 00:00:00 | | 2000-04-26 | 31,81 | 761.500 | 34,56 | 31,56 | 34,50 | 00:00:00 | | 2000-04-27 | 31,00 | 864.300 | 31,63 | 30,69 | 31,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
