|
 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 | | 2004-10-13 | 46,07 | 626.300 | 46,55 | 45,91 | 46,45 | 00:00:00 | | 2004-10-14 | 45,15 | 803.700 | 46,14 | 45,11 | 46,00 | 00:00:00 | | 2004-10-15 | 45,01 | 1.431.600 | 45,47 | 44,25 | 45,28 | 00:00:00 | | 2004-10-18 | 44,30 | 1.015.800 | 45,12 | 44,12 | 45,12 | 00:00:00 | | 2004-10-19 | 42,05 | 2.932.200 | 44,55 | 40,78 | 44,55 | 00:00:00 | | 2004-10-20 | 42,11 | 2.664.500 | 43,00 | 41,87 | 42,05 | 00:00:00 | | 2004-10-21 | 41,98 | 1.512.700 | 42,32 | 41,58 | 42,10 | 00:00:00 | | 2004-10-22 | 41,71 | 840.700 | 42,33 | 41,70 | 41,99 | 00:00:00 | | 2004-10-25 | 42,00 | 758.200 | 42,15 | 41,49 | 41,71 | 00:00:00 | | 2004-10-26 | 43,31 | 1.599.700 | 43,31 | 42,56 | 43,10 | 00:00:00 | | 2004-10-27 | 43,55 | 1.460.100 | 43,90 | 42,72 | 43,31 | 00:00:00 | | 2004-10-28 | 43,58 | 1.163.100 | 43,75 | 43,30 | 43,65 | 00:00:00 | | 2004-10-29 | 43,80 | 811.000 | 43,85 | 43,44 | 43,61 | 00:00:00 | | 2004-11-01 | 42,97 | 1.412.900 | 43,98 | 42,93 | 43,95 | 00:00:00 | | 2004-11-02 | 43,34 | 1.120.900 | 43,90 | 43,13 | 43,35 | 00:00:00 | | 2004-11-03 | 44,54 | 1.268.700 | 44,98 | 44,05 | 44,40 | 00:00:00 | | 2004-11-04 | 45,42 | 972.600 | 45,42 | 44,20 | 44,80 | 00:00:00 | | 2004-11-05 | 45,52 | 1.002.300 | 45,95 | 45,07 | 45,87 | 00:00:00 | | 2004-11-08 | 45,56 | 835.100 | 45,82 | 45,37 | 45,67 | 00:00:00 | | 2004-11-09 | 45,67 | 811.200 | 46,11 | 45,55 | 45,73 | 00:00:00 | | 2004-11-10 | 45,52 | 1.062.600 | 46,00 | 45,52 | 45,92 | 00:00:00 | | 2004-11-11 | 46,55 | 633.300 | 46,63 | 45,72 | 45,95 | 00:00:00 | | 2004-11-12 | 46,11 | 1.285.300 | 46,70 | 45,65 | 46,55 | 00:00:00 | | 2004-11-15 | 46,47 | 871.700 | 46,97 | 46,32 | 46,40 | 00:00:00 | | 2004-11-16 | 46,20 | 480.000 | 46,49 | 46,17 | 46,30 | 00:00:00 | | 2004-11-17 | 46,44 | 439.100 | 47,14 | 46,19 | 46,50 | 00:00:00 | | 2004-11-18 | 45,52 | 962.700 | 46,55 | 45,51 | 46,45 | 00:00:00 | | 2004-11-19 | 46,13 | 1.049.200 | 46,65 | 45,90 | 46,05 | 00:00:00 | | 2004-11-22 | 46,16 | 1.139.300 | 46,20 | 45,10 | 45,35 | 00:00:00 | | 2004-11-23 | 45,60 | 1.076.900 | 46,34 | 45,29 | 46,16 | 00:00:00 | | 2004-11-24 | 46,12 | 550.400 | 46,23 | 45,77 | 45,85 | 00:00:00 | | 2004-11-26 | 46,17 | 167.000 | 46,39 | 45,89 | 46,30 | 00:00:00 | | 2004-11-29 | 46,47 | 685.500 | 46,92 | 45,84 | 46,20 | 00:00:00 | | 2004-11-30 | 46,02 | 700.700 | 46,47 | 45,84 | 46,47 | 00:00:00 | | 2004-12-01 | 47,30 | 704.500 | 47,36 | 46,27 | 46,27 | 00:00:00 | | 2004-12-02 | 47,63 | 890.800 | 47,72 | 47,15 | 47,33 | 00:00:00 | | 2004-12-03 | 47,49 | 660.900 | 48,00 | 47,24 | 47,98 | 00:00:00 | | 2004-12-06 | 46,86 | 848.200 | 47,50 | 46,32 | 47,50 | 00:00:00 | | 2004-12-07 | 46,23 | 828.300 | 47,05 | 46,16 | 47,05 | 00:00:00 | | 2004-12-08 | 46,30 | 645.600 | 46,79 | 46,00 | 46,47 | 00:00:00 | | 2004-12-09 | 45,75 | 1.135.200 | 46,31 | 45,15 | 45,35 | 00:00:00 | | 2004-12-10 | 46,09 | 977.300 | 46,57 | 45,21 | 46,57 | 00:00:00 | | 2004-12-13 | 46,78 | 695.700 | 46,82 | 46,38 | 46,50 | 00:00:00 | | 2004-12-14 | 47,68 | 839.700 | 47,69 | 46,77 | 46,95 | 00:00:00 | | 2004-12-15 | 47,37 | 918.800 | 47,88 | 47,10 | 47,85 | 00:00:00 | | 2004-12-16 | 46,96 | 1.005.600 | 47,41 | 46,44 | 47,41 | 00:00:00 | | 2004-12-17 | 46,24 | 1.335.900 | 46,82 | 46,10 | 46,52 | 00:00:00 | | 2004-12-20 | 46,00 | 1.005.200 | 46,79 | 46,00 | 46,57 | 00:00:00 | | 2004-12-21 | 46,29 | 1.000.700 | 46,45 | 45,75 | 46,25 | 00:00:00 | | 2004-12-22 | 46,27 | 1.046.500 | 47,04 | 46,04 | 46,35 | 00:00:00 | | 2004-12-23 | 46,74 | 708.200 | 46,83 | 46,20 | 46,30 | 00:00:00 | | 2004-12-27 | 46,28 | 431.700 | 46,78 | 46,04 | 46,75 | 00:00:00 | | 2004-12-28 | 46,64 | 337.200 | 46,81 | 46,37 | 46,60 | 00:00:00 | | 2004-12-29 | 46,85 | 476.800 | 47,14 | 46,61 | 46,82 | 00:00:00 | | 2004-12-30 | 46,93 | 379.900 | 47,14 | 46,62 | 47,06 | 00:00:00 | | 2004-12-31 | 46,68 | 264.700 | 47,15 | 46,60 | 47,10 | 00:00:00 | | 2005-01-03 | 46,11 | 923.900 | 47,17 | 45,96 | 47,17 | 00:00:00 | | 2005-01-04 | 46,30 | 1.180.600 | 46,64 | 46,00 | 46,39 | 00:00:00 | | 2005-01-05 | 46,20 | 1.401.800 | 46,77 | 46,07 | 46,70 | 00:00:00 | | 2005-01-06 | 46,72 | 1.567.200 | 46,73 | 45,92 | 46,08 | 00:00:00 | | 2005-01-07 | 46,33 | 992.400 | 46,86 | 46,09 | 46,72 | 00:00:00 | | 2005-01-10 | 46,50 | 724.100 | 46,72 | 46,16 | 46,43 | 00:00:00 | | 2005-01-11 | 46,25 | 752.300 | 46,49 | 45,75 | 46,49 | 00:00:00 | | 2005-01-12 | 46,42 | 993.800 | 46,55 | 45,88 | 46,30 | 00:00:00 | | 2005-01-13 | 45,78 | 707.500 | 46,66 | 45,65 | 46,50 | 00:00:00 | | 2005-01-14 | 46,00 | 415.600 | 46,12 | 45,64 | 45,79 | 00:00:00 | | 2005-01-18 | 47,52 | 1.075.400 | 47,52 | 45,70 | 45,95 | 00:00:00 | | 2005-01-19 | 46,81 | 761.500 | 47,25 | 46,75 | 47,00 | 00:00:00 | | 2005-01-20 | 46,03 | 714.200 | 46,81 | 45,75 | 46,81 | 00:00:00 | | 2005-01-21 | 45,51 | 578.100 | 46,16 | 45,36 | 46,03 | 00:00:00 | | 2005-01-24 | 45,45 | 650.700 | 45,99 | 45,35 | 45,80 | 00:00:00 | | 2005-01-25 | 45,52 | 590.100 | 45,91 | 45,43 | 45,50 | 00:00:00 | | 2005-01-26 | 45,99 | 584.400 | 46,06 | 45,45 | 45,75 | 00:00:00 | | 2005-01-27 | 45,28 | 816.200 | 46,26 | 45,25 | 46,09 | 00:00:00 | | 2005-01-28 | 44,84 | 570.100 | 45,52 | 44,60 | 45,52 | 00:00:00 | | 2005-01-31 | 46,14 | 816.600 | 46,18 | 45,46 | 45,50 | 00:00:00 | | 2005-02-01 | 46,51 | 584.600 | 46,60 | 45,87 | 46,42 | 00:00:00 | | 2005-02-02 | 47,12 | 789.600 | 47,14 | 46,39 | 46,68 | 00:00:00 | | 2005-02-03 | 47,13 | 893.400 | 47,47 | 46,91 | 47,12 | 00:00:00 | | 2005-02-04 | 46,99 | 978.900 | 47,34 | 46,66 | 47,14 | 00:00:00 | | 2005-02-07 | 47,11 | 593.600 | 47,25 | 46,63 | 46,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
