|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 45,67 | 602.000 | 46,22 | 45,65 | 46,10 | 00:00:00 | | 2004-06-22 | 45,65 | 1.204.000 | 45,93 | 45,49 | 45,55 | 00:00:00 | | 2004-06-23 | 45,60 | 1.122.700 | 45,74 | 45,40 | 45,70 | 00:00:00 | | 2004-06-24 | 45,74 | 1.051.400 | 46,04 | 45,51 | 45,70 | 00:00:00 | | 2004-06-25 | 45,62 | 792.300 | 46,10 | 45,62 | 45,80 | 00:00:00 | | 2004-06-28 | 46,07 | 971.400 | 46,49 | 45,68 | 45,95 | 00:00:00 | | 2004-06-29 | 46,73 | 707.000 | 46,74 | 46,03 | 46,08 | 00:00:00 | | 2004-06-30 | 47,25 | 885.800 | 47,31 | 46,73 | 46,77 | 00:00:00 | | 2004-07-01 | 46,40 | 1.101.600 | 47,50 | 45,93 | 47,25 | 00:00:00 | | 2004-07-02 | 46,30 | 551.200 | 46,54 | 46,10 | 46,40 | 00:00:00 | | 2004-07-06 | 45,59 | 638.100 | 46,30 | 45,46 | 46,30 | 00:00:00 | | 2004-07-07 | 44,94 | 722.000 | 45,55 | 44,84 | 45,40 | 00:00:00 | | 2004-07-08 | 44,22 | 755.200 | 44,99 | 44,15 | 44,95 | 00:00:00 | | 2004-07-09 | 44,20 | 641.300 | 44,53 | 44,01 | 44,47 | 00:00:00 | | 2004-07-12 | 44,62 | 683.500 | 44,71 | 44,01 | 44,28 | 00:00:00 | | 2004-07-13 | 44,03 | 599.900 | 44,75 | 43,97 | 44,75 | 00:00:00 | | 2004-07-14 | 43,70 | 710.800 | 44,22 | 43,50 | 44,04 | 00:00:00 | | 2004-07-15 | 43,33 | 744.400 | 43,85 | 43,25 | 43,85 | 00:00:00 | | 2004-07-16 | 43,01 | 762.500 | 43,70 | 43,01 | 43,70 | 00:00:00 | | 2004-07-19 | 43,33 | 1.036.700 | 43,49 | 43,01 | 43,13 | 00:00:00 | | 2004-07-20 | 44,12 | 1.520.800 | 44,15 | 42,99 | 43,60 | 00:00:00 | | 2004-07-21 | 43,47 | 823.400 | 44,51 | 43,47 | 44,40 | 00:00:00 | | 2004-07-22 | 42,71 | 1.512.400 | 43,54 | 42,34 | 43,48 | 00:00:00 | | 2004-07-23 | 42,22 | 751.100 | 42,75 | 42,02 | 42,75 | 00:00:00 | | 2004-07-26 | 42,30 | 761.700 | 42,64 | 42,04 | 42,53 | 00:00:00 | | 2004-07-27 | 42,47 | 1.013.000 | 42,64 | 42,19 | 42,50 | 00:00:00 | | 2004-07-28 | 42,43 | 1.183.400 | 42,80 | 41,90 | 42,45 | 00:00:00 | | 2004-07-29 | 43,14 | 1.492.200 | 44,90 | 42,87 | 44,90 | 00:00:00 | | 2004-07-30 | 43,70 | 1.207.400 | 43,79 | 42,96 | 43,30 | 00:00:00 | | 2004-08-02 | 44,04 | 799.500 | 44,10 | 43,44 | 43,71 | 00:00:00 | | 2004-08-03 | 43,90 | 781.700 | 44,40 | 43,80 | 44,05 | 00:00:00 | | 2004-08-04 | 44,10 | 697.900 | 44,35 | 43,53 | 44,01 | 00:00:00 | | 2004-08-05 | 43,45 | 811.800 | 44,36 | 43,45 | 44,25 | 00:00:00 | | 2004-08-06 | 42,48 | 1.117.500 | 43,30 | 42,47 | 43,30 | 00:00:00 | | 2004-08-09 | 42,42 | 506.200 | 42,61 | 42,08 | 42,47 | 00:00:00 | | 2004-08-10 | 43,35 | 820.200 | 43,40 | 42,68 | 42,70 | 00:00:00 | | 2004-08-11 | 43,16 | 631.900 | 43,25 | 42,80 | 43,25 | 00:00:00 | | 2004-08-12 | 42,65 | 700.100 | 43,21 | 42,39 | 43,16 | 00:00:00 | | 2004-08-13 | 42,79 | 460.800 | 43,00 | 42,56 | 42,75 | 00:00:00 | | 2004-08-16 | 43,28 | 515.900 | 43,35 | 42,80 | 42,85 | 00:00:00 | | 2004-08-17 | 43,69 | 466.600 | 43,83 | 43,44 | 43,45 | 00:00:00 | | 2004-08-18 | 44,13 | 581.500 | 44,13 | 43,51 | 43,69 | 00:00:00 | | 2004-08-19 | 44,21 | 686.200 | 44,37 | 43,85 | 44,11 | 00:00:00 | | 2004-08-20 | 44,57 | 772.900 | 44,76 | 43,97 | 44,21 | 00:00:00 | | 2004-08-23 | 44,20 | 532.200 | 44,86 | 44,11 | 44,58 | 00:00:00 | | 2004-08-24 | 44,43 | 470.600 | 44,50 | 44,12 | 44,30 | 00:00:00 | | 2004-08-25 | 45,52 | 809.400 | 45,56 | 44,33 | 44,70 | 00:00:00 | | 2004-08-26 | 45,70 | 648.300 | 45,77 | 45,21 | 45,35 | 00:00:00 | | 2004-08-27 | 45,46 | 511.600 | 45,87 | 45,38 | 45,62 | 00:00:00 | | 2004-08-30 | 45,01 | 414.700 | 45,59 | 44,95 | 45,47 | 00:00:00 | | 2004-08-31 | 45,30 | 558.900 | 45,36 | 44,73 | 45,36 | 00:00:00 | | 2004-09-01 | 45,55 | 539.300 | 45,64 | 44,99 | 45,30 | 00:00:00 | | 2004-09-02 | 46,32 | 547.800 | 46,45 | 45,54 | 45,65 | 00:00:00 | | 2004-09-03 | 46,33 | 444.300 | 46,70 | 46,20 | 46,38 | 00:00:00 | | 2004-09-07 | 47,41 | 965.100 | 47,45 | 46,50 | 46,50 | 00:00:00 | | 2004-09-08 | 46,59 | 606.700 | 47,41 | 46,47 | 47,41 | 00:00:00 | | 2004-09-09 | 46,40 | 601.100 | 46,60 | 46,06 | 46,45 | 00:00:00 | | 2004-09-10 | 46,63 | 367.900 | 46,77 | 46,19 | 46,40 | 00:00:00 | | 2004-09-13 | 47,25 | 591.000 | 47,25 | 46,27 | 46,64 | 00:00:00 | | 2004-09-14 | 47,00 | 608.500 | 47,36 | 46,81 | 47,25 | 00:00:00 | | 2004-09-15 | 46,54 | 646.000 | 47,18 | 46,42 | 46,75 | 00:00:00 | | 2004-09-16 | 46,99 | 373.100 | 47,12 | 46,71 | 46,79 | 00:00:00 | | 2004-09-17 | 47,00 | 647.800 | 47,32 | 46,83 | 47,25 | 00:00:00 | | 2004-09-20 | 46,64 | 535.100 | 47,00 | 46,44 | 47,00 | 00:00:00 | | 2004-09-21 | 46,94 | 650.800 | 47,07 | 46,56 | 46,65 | 00:00:00 | | 2004-09-22 | 46,43 | 782.600 | 46,90 | 46,01 | 46,90 | 00:00:00 | | 2004-09-23 | 46,50 | 650.700 | 46,66 | 46,13 | 46,65 | 00:00:00 | | 2004-09-24 | 46,61 | 650.200 | 46,94 | 46,37 | 46,50 | 00:00:00 | | 2004-09-27 | 45,78 | 810.200 | 46,75 | 45,78 | 46,73 | 00:00:00 | | 2004-09-28 | 45,90 | 626.000 | 46,07 | 45,63 | 46,00 | 00:00:00 | | 2004-09-29 | 46,56 | 407.000 | 46,58 | 45,58 | 45,95 | 00:00:00 | | 2004-09-30 | 47,00 | 910.800 | 47,00 | 46,28 | 46,50 | 00:00:00 | | 2004-10-01 | 48,43 | 834.400 | 48,50 | 47,16 | 47,25 | 00:00:00 | | 2004-10-04 | 47,67 | 1.540.900 | 48,70 | 47,55 | 48,43 | 00:00:00 | | 2004-10-05 | 47,22 | 965.600 | 47,68 | 47,05 | 47,68 | 00:00:00 | | 2004-10-06 | 47,15 | 740.800 | 47,32 | 46,96 | 47,05 | 00:00:00 | | 2004-10-07 | 47,02 | 674.900 | 47,60 | 46,86 | 47,28 | 00:00:00 | | 2004-10-08 | 46,81 | 433.100 | 47,02 | 46,69 | 47,02 | 00:00:00 | | 2004-10-11 | 46,67 | 320.600 | 47,15 | 46,58 | 47,00 | 00:00:00 | | 2004-10-12 | 46,35 | 358.100 | 46,56 | 46,18 | 46,30 | 00:00:00 | | 2004-10-13 | 46,07 | 626.300 | 46,55 | 45,91 | 46,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
