|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 32,02 | 1.017.100 | 32,32 | 31,32 | 31,50 | 00:00:00 | | 2002-11-15 | 32,43 | 683.400 | 32,60 | 31,70 | 31,90 | 00:00:00 | | 2002-11-18 | 32,07 | 1.197.100 | 32,59 | 32,01 | 32,43 | 00:00:00 | | 2002-11-19 | 32,25 | 711.400 | 32,79 | 31,83 | 32,20 | 00:00:00 | | 2002-11-20 | 33,06 | 862.700 | 33,06 | 31,90 | 32,25 | 00:00:00 | | 2002-11-21 | 34,08 | 1.002.100 | 34,51 | 33,07 | 33,35 | 00:00:00 | | 2002-11-22 | 34,28 | 1.358.100 | 34,75 | 33,70 | 33,90 | 00:00:00 | | 2002-11-25 | 34,50 | 1.489.500 | 34,60 | 33,61 | 34,10 | 00:00:00 | | 2002-11-26 | 34,08 | 1.378.000 | 34,70 | 33,92 | 34,39 | 00:00:00 | | 2002-11-27 | 35,34 | 907.100 | 35,34 | 34,21 | 34,25 | 00:00:00 | | 2002-11-29 | 35,14 | 395.200 | 35,57 | 35,05 | 35,20 | 00:00:00 | | 2002-12-02 | 35,05 | 1.340.600 | 35,95 | 34,43 | 35,45 | 00:00:00 | | 2002-12-03 | 34,56 | 974.900 | 34,97 | 34,38 | 34,80 | 00:00:00 | | 2002-12-04 | 34,18 | 1.151.200 | 34,60 | 33,58 | 34,49 | 00:00:00 | | 2002-12-05 | 33,67 | 618.000 | 34,26 | 33,31 | 34,25 | 00:00:00 | | 2002-12-06 | 33,62 | 909.300 | 34,01 | 33,28 | 33,30 | 00:00:00 | | 2002-12-09 | 32,75 | 1.078.600 | 33,40 | 32,51 | 33,40 | 00:00:00 | | 2002-12-10 | 33,00 | 821.800 | 33,17 | 32,50 | 32,80 | 00:00:00 | | 2002-12-11 | 33,49 | 531.600 | 33,68 | 33,01 | 33,01 | 00:00:00 | | 2002-12-12 | 32,92 | 617.400 | 33,81 | 32,92 | 33,49 | 00:00:00 | | 2002-12-13 | 32,42 | 1.140.700 | 32,65 | 32,01 | 32,40 | 00:00:00 | | 2002-12-16 | 33,24 | 852.300 | 33,24 | 32,15 | 32,42 | 00:00:00 | | 2002-12-17 | 32,61 | 672.000 | 33,02 | 32,58 | 33,00 | 00:00:00 | | 2002-12-18 | 32,01 | 621.800 | 32,60 | 32,01 | 32,60 | 00:00:00 | | 2002-12-19 | 31,14 | 1.228.500 | 32,40 | 30,75 | 31,60 | 00:00:00 | | 2002-12-20 | 31,87 | 1.288.400 | 31,88 | 30,89 | 31,14 | 00:00:00 | | 2002-12-23 | 31,97 | 726.800 | 32,22 | 31,59 | 31,80 | 00:00:00 | | 2002-12-24 | 31,90 | 427.400 | 32,11 | 31,33 | 31,45 | 00:00:00 | | 2002-12-26 | 32,00 | 397.600 | 32,65 | 31,81 | 31,84 | 00:00:00 | | 2002-12-27 | 31,30 | 488.900 | 32,04 | 31,25 | 31,85 | 00:00:00 | | 2002-12-30 | 31,65 | 530.100 | 31,80 | 31,00 | 31,30 | 00:00:00 | | 2002-12-31 | 31,58 | 500.400 | 31,86 | 31,07 | 31,45 | 00:00:00 | | 2003-01-02 | 32,89 | 586.500 | 32,89 | 31,59 | 31,73 | 00:00:00 | | 2003-01-03 | 32,97 | 707.400 | 33,15 | 32,59 | 32,89 | 00:00:00 | | 2003-01-06 | 34,41 | 1.062.000 | 34,49 | 33,10 | 33,18 | 00:00:00 | | 2003-01-07 | 34,21 | 810.100 | 34,40 | 33,83 | 34,25 | 00:00:00 | | 2003-01-08 | 33,79 | 702.900 | 34,22 | 33,62 | 34,22 | 00:00:00 | | 2003-01-09 | 35,01 | 955.600 | 35,04 | 33,92 | 33,92 | 00:00:00 | | 2003-01-10 | 35,09 | 768.600 | 35,22 | 34,65 | 34,76 | 00:00:00 | | 2003-01-13 | 34,77 | 964.100 | 35,70 | 34,63 | 35,35 | 00:00:00 | | 2003-01-14 | 34,97 | 853.400 | 35,05 | 34,65 | 34,92 | 00:00:00 | | 2003-01-15 | 35,12 | 1.127.100 | 35,23 | 34,70 | 34,98 | 00:00:00 | | 2003-01-16 | 34,62 | 771.200 | 35,63 | 34,48 | 35,25 | 00:00:00 | | 2003-01-17 | 34,62 | 654.500 | 34,85 | 34,35 | 34,62 | 00:00:00 | | 2003-01-21 | 33,69 | 762.400 | 34,97 | 33,69 | 34,76 | 00:00:00 | | 2003-01-22 | 33,63 | 1.080.200 | 34,20 | 33,50 | 33,70 | 00:00:00 | | 2003-01-23 | 34,24 | 1.071.800 | 34,57 | 33,90 | 34,25 | 00:00:00 | | 2003-01-24 | 32,81 | 1.149.900 | 34,16 | 32,72 | 34,15 | 00:00:00 | | 2003-01-27 | 32,49 | 1.084.200 | 33,08 | 32,45 | 32,80 | 00:00:00 | | 2003-01-28 | 32,73 | 661.100 | 32,92 | 32,28 | 32,75 | 00:00:00 | | 2003-01-29 | 32,43 | 1.048.900 | 32,56 | 31,95 | 32,50 | 00:00:00 | | 2003-01-30 | 31,64 | 792.300 | 32,52 | 31,64 | 32,26 | 00:00:00 | | 2003-01-31 | 32,25 | 759.200 | 32,63 | 31,28 | 31,30 | 00:00:00 | | 2003-02-03 | 30,96 | 1.915.500 | 32,10 | 30,85 | 32,09 | 00:00:00 | | 2003-02-04 | 30,25 | 1.950.600 | 31,35 | 29,78 | 30,25 | 00:00:00 | | 2003-02-05 | 30,03 | 969.900 | 30,85 | 29,97 | 30,45 | 00:00:00 | | 2003-02-06 | 29,05 | 1.684.600 | 30,12 | 28,90 | 30,04 | 00:00:00 | | 2003-02-07 | 28,97 | 758.600 | 29,60 | 28,91 | 29,30 | 00:00:00 | | 2003-02-10 | 29,48 | 1.111.700 | 29,49 | 28,90 | 28,90 | 00:00:00 | | 2003-02-11 | 28,86 | 1.316.100 | 29,80 | 28,53 | 29,75 | 00:00:00 | | 2003-02-12 | 28,72 | 1.059.400 | 29,18 | 28,70 | 28,85 | 00:00:00 | | 2003-02-13 | 27,69 | 2.269.200 | 28,73 | 27,30 | 28,73 | 00:00:00 | | 2003-02-14 | 28,17 | 1.331.000 | 28,32 | 27,40 | 27,90 | 00:00:00 | | 2003-02-18 | 28,69 | 939.800 | 28,83 | 28,38 | 28,40 | 00:00:00 | | 2003-02-19 | 28,16 | 870.500 | 28,65 | 27,90 | 28,65 | 00:00:00 | | 2003-02-20 | 27,84 | 1.251.900 | 28,34 | 27,68 | 28,12 | 00:00:00 | | 2003-02-21 | 28,07 | 1.022.600 | 28,39 | 27,56 | 28,00 | 00:00:00 | | 2003-02-24 | 27,80 | 1.027.500 | 28,00 | 27,71 | 28,00 | 00:00:00 | | 2003-02-25 | 27,50 | 944.800 | 27,73 | 26,90 | 27,55 | 00:00:00 | | 2003-02-26 | 27,20 | 1.053.100 | 28,49 | 27,03 | 27,42 | 00:00:00 | | 2003-02-27 | 28,07 | 1.116.100 | 28,19 | 27,40 | 27,45 | 00:00:00 | | 2003-02-28 | 28,33 | 1.104.900 | 28,75 | 27,94 | 28,17 | 00:00:00 | | 2003-03-03 | 28,02 | 976.300 | 28,92 | 28,01 | 28,75 | 00:00:00 | | 2003-03-04 | 27,46 | 818.900 | 28,07 | 27,43 | 28,03 | 00:00:00 | | 2003-03-05 | 27,65 | 763.400 | 27,87 | 27,43 | 27,52 | 00:00:00 | | 2003-03-06 | 27,31 | 909.900 | 27,81 | 27,18 | 27,66 | 00:00:00 | | 2003-03-07 | 27,51 | 630.400 | 27,65 | 26,85 | 26,90 | 00:00:00 | | 2003-03-10 | 26,29 | 911.300 | 27,50 | 26,19 | 27,50 | 00:00:00 | | 2003-03-11 | 25,17 | 1.658.400 | 26,30 | 25,08 | 26,30 | 00:00:00 | | 2003-03-12 | 25,40 | 1.360.600 | 25,48 | 24,73 | 25,11 | 00:00:00 | | 2003-03-13 | 26,88 | 1.209.800 | 26,93 | 26,00 | 26,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
