|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 38,30 | 978.200 | 38,40 | 37,50 | 37,64 | 00:00:00 | | 2003-07-09 | 38,05 | 1.503.800 | 38,30 | 37,86 | 38,30 | 00:00:00 | | 2003-07-10 | 36,96 | 885.000 | 37,72 | 36,74 | 37,70 | 00:00:00 | | 2003-07-11 | 37,10 | 800.900 | 37,16 | 36,75 | 36,96 | 00:00:00 | | 2003-07-14 | 37,71 | 769.400 | 38,05 | 37,41 | 37,53 | 00:00:00 | | 2003-07-15 | 37,20 | 1.096.000 | 38,08 | 36,97 | 38,00 | 00:00:00 | | 2003-07-16 | 37,37 | 700.400 | 37,70 | 37,06 | 37,45 | 00:00:00 | | 2003-07-17 | 36,70 | 679.100 | 37,36 | 36,60 | 37,25 | 00:00:00 | | 2003-07-18 | 37,21 | 789.800 | 37,25 | 36,26 | 36,70 | 00:00:00 | | 2003-07-21 | 36,67 | 991.500 | 37,21 | 36,55 | 37,21 | 00:00:00 | | 2003-07-22 | 37,00 | 652.500 | 37,40 | 36,61 | 36,80 | 00:00:00 | | 2003-07-23 | 36,87 | 682.500 | 37,20 | 36,57 | 37,00 | 00:00:00 | | 2003-07-24 | 37,10 | 616.300 | 37,90 | 36,87 | 36,87 | 00:00:00 | | 2003-07-25 | 38,46 | 764.300 | 38,51 | 37,22 | 37,33 | 00:00:00 | | 2003-07-28 | 38,22 | 599.400 | 38,64 | 37,94 | 38,64 | 00:00:00 | | 2003-07-29 | 37,36 | 1.171.900 | 38,22 | 37,10 | 38,17 | 00:00:00 | | 2003-07-30 | 37,32 | 837.300 | 37,50 | 36,82 | 37,37 | 00:00:00 | | 2003-07-31 | 37,34 | 842.400 | 37,85 | 37,08 | 37,50 | 00:00:00 | | 2003-08-01 | 36,28 | 828.800 | 37,35 | 35,85 | 37,35 | 00:00:00 | | 2003-08-04 | 35,74 | 1.548.600 | 36,35 | 35,03 | 36,35 | 00:00:00 | | 2003-08-05 | 34,98 | 1.493.700 | 35,95 | 34,95 | 35,60 | 00:00:00 | | 2003-08-06 | 35,20 | 911.200 | 35,45 | 34,80 | 34,98 | 00:00:00 | | 2003-08-07 | 35,00 | 1.364.700 | 35,20 | 34,63 | 35,00 | 00:00:00 | | 2003-08-08 | 35,37 | 1.383.600 | 35,80 | 34,94 | 35,01 | 00:00:00 | | 2003-08-11 | 35,58 | 1.022.300 | 35,99 | 35,27 | 35,37 | 00:00:00 | | 2003-08-12 | 35,90 | 1.011.400 | 35,97 | 35,56 | 35,80 | 00:00:00 | | 2003-08-13 | 35,55 | 560.600 | 36,00 | 35,44 | 36,00 | 00:00:00 | | 2003-08-14 | 36,27 | 872.000 | 36,29 | 35,27 | 35,45 | 00:00:00 | | 2003-08-15 | 36,15 | 253.400 | 36,27 | 35,90 | 36,26 | 00:00:00 | | 2003-08-18 | 36,10 | 425.900 | 36,34 | 35,96 | 36,26 | 00:00:00 | | 2003-08-19 | 36,04 | 757.600 | 36,25 | 35,65 | 36,25 | 00:00:00 | | 2003-08-20 | 36,38 | 524.100 | 36,45 | 35,66 | 35,95 | 00:00:00 | | 2003-08-21 | 36,15 | 486.500 | 36,68 | 35,93 | 36,45 | 00:00:00 | | 2003-08-22 | 35,45 | 425.800 | 36,50 | 35,35 | 36,40 | 00:00:00 | | 2003-08-25 | 35,35 | 468.400 | 35,45 | 34,90 | 35,45 | 00:00:00 | | 2003-08-26 | 35,55 | 513.400 | 35,64 | 34,80 | 35,30 | 00:00:00 | | 2003-08-27 | 35,19 | 420.500 | 35,47 | 35,07 | 35,45 | 00:00:00 | | 2003-08-28 | 35,16 | 609.100 | 35,40 | 34,85 | 35,30 | 00:00:00 | | 2003-08-29 | 35,42 | 630.100 | 35,42 | 35,00 | 35,11 | 00:00:00 | | 2003-09-02 | 36,71 | 1.034.500 | 36,74 | 35,52 | 35,60 | 00:00:00 | | 2003-09-03 | 37,16 | 834.600 | 37,41 | 36,74 | 36,80 | 00:00:00 | | 2003-09-04 | 37,07 | 710.800 | 37,21 | 36,70 | 37,08 | 00:00:00 | | 2003-09-05 | 36,86 | 709.200 | 37,00 | 36,73 | 37,00 | 00:00:00 | | 2003-09-08 | 36,86 | 455.300 | 37,13 | 36,69 | 36,96 | 00:00:00 | | 2003-09-09 | 36,55 | 393.100 | 36,79 | 36,39 | 36,76 | 00:00:00 | | 2003-09-10 | 36,00 | 517.300 | 36,56 | 35,95 | 36,40 | 00:00:00 | | 2003-09-11 | 35,96 | 380.000 | 36,35 | 35,83 | 36,20 | 00:00:00 | | 2003-09-12 | 36,12 | 482.900 | 36,19 | 35,78 | 35,85 | 00:00:00 | | 2003-09-15 | 35,78 | 568.400 | 36,04 | 35,49 | 35,98 | 00:00:00 | | 2003-09-16 | 36,41 | 565.200 | 36,43 | 35,96 | 36,00 | 00:00:00 | | 2003-09-17 | 36,40 | 527.600 | 36,51 | 36,10 | 36,31 | 00:00:00 | | 2003-09-18 | 37,84 | 1.500.300 | 38,55 | 36,50 | 36,50 | 00:00:00 | | 2003-09-19 | 36,72 | 1.510.800 | 37,84 | 36,24 | 37,84 | 00:00:00 | | 2003-09-22 | 36,07 | 713.700 | 36,73 | 35,79 | 36,73 | 00:00:00 | | 2003-09-23 | 36,47 | 514.700 | 36,56 | 36,04 | 36,25 | 00:00:00 | | 2003-09-24 | 36,26 | 947.600 | 36,80 | 36,23 | 36,51 | 00:00:00 | | 2003-09-25 | 36,04 | 822.300 | 36,61 | 36,01 | 36,26 | 00:00:00 | | 2003-09-26 | 36,05 | 1.043.800 | 36,13 | 35,58 | 36,05 | 00:00:00 | | 2003-09-29 | 35,86 | 828.700 | 36,30 | 35,36 | 36,06 | 00:00:00 | | 2003-09-30 | 35,38 | 666.200 | 35,86 | 34,98 | 35,86 | 00:00:00 | | 2003-10-01 | 36,31 | 946.100 | 36,34 | 35,41 | 35,50 | 00:00:00 | | 2003-10-02 | 36,20 | 484.500 | 36,63 | 35,97 | 36,31 | 00:00:00 | | 2003-10-03 | 37,19 | 845.500 | 37,70 | 36,92 | 37,00 | 00:00:00 | | 2003-10-06 | 37,64 | 508.100 | 37,73 | 37,05 | 37,19 | 00:00:00 | | 2003-10-07 | 37,70 | 638.300 | 37,90 | 37,15 | 37,64 | 00:00:00 | | 2003-10-08 | 37,66 | 732.600 | 37,71 | 37,07 | 37,43 | 00:00:00 | | 2003-10-09 | 37,68 | 553.300 | 38,13 | 37,56 | 37,86 | 00:00:00 | | 2003-10-10 | 37,39 | 500.800 | 37,72 | 37,35 | 37,68 | 00:00:00 | | 2003-10-13 | 37,91 | 414.800 | 38,24 | 37,50 | 37,75 | 00:00:00 | | 2003-10-14 | 38,20 | 393.300 | 38,22 | 37,55 | 37,98 | 00:00:00 | | 2003-10-15 | 38,22 | 471.200 | 38,50 | 37,94 | 38,50 | 00:00:00 | | 2003-10-16 | 38,86 | 711.000 | 39,00 | 38,21 | 38,22 | 00:00:00 | | 2003-10-17 | 38,76 | 981.600 | 39,05 | 38,65 | 38,75 | 00:00:00 | | 2003-10-20 | 39,17 | 874.900 | 39,19 | 38,80 | 39,00 | 00:00:00 | | 2003-10-21 | 38,94 | 576.500 | 39,16 | 38,56 | 39,16 | 00:00:00 | | 2003-10-22 | 37,93 | 1.079.200 | 38,94 | 37,86 | 38,94 | 00:00:00 | | 2003-10-23 | 37,99 | 1.095.100 | 38,18 | 37,55 | 37,93 | 00:00:00 | | 2003-10-24 | 37,64 | 1.029.000 | 37,99 | 36,93 | 37,99 | 00:00:00 | | 2003-10-27 | 37,49 | 1.053.000 | 37,93 | 37,43 | 37,84 | 00:00:00 | | 2003-10-28 | 38,20 | 790.200 | 38,21 | 37,42 | 37,60 | 00:00:00 | | 2003-10-29 | 38,27 | 846.800 | 38,63 | 37,79 | 38,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
