|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 47,11 | 593.600 | 47,25 | 46,63 | 46,99 | 00:00:00 | | 2005-02-08 | 47,05 | 627.100 | 47,17 | 46,72 | 47,12 | 00:00:00 | | 2005-02-09 | 46,67 | 838.300 | 47,40 | 46,45 | 47,20 | 00:00:00 | | 2005-02-10 | 48,80 | 2.110.100 | 48,86 | 46,99 | 47,00 | 00:00:00 | | 2005-02-11 | 49,30 | 976.600 | 49,42 | 48,07 | 49,13 | 00:00:00 | | 2005-02-14 | 48,86 | 822.600 | 49,26 | 48,61 | 49,15 | 00:00:00 | | 2005-02-15 | 48,77 | 1.438.600 | 49,16 | 48,10 | 49,15 | 00:00:00 | | 2005-02-16 | 48,49 | 855.200 | 48,65 | 48,10 | 48,62 | 00:00:00 | | 2005-02-17 | 47,83 | 666.300 | 48,65 | 47,80 | 48,65 | 00:00:00 | | 2005-02-18 | 47,83 | 486.900 | 48,25 | 47,46 | 47,84 | 00:00:00 | | 2005-02-22 | 46,89 | 643.400 | 47,83 | 46,87 | 47,83 | 00:00:00 | | 2005-02-23 | 47,08 | 577.200 | 47,34 | 46,74 | 47,25 | 00:00:00 | | 2005-02-24 | 47,10 | 493.100 | 47,17 | 46,78 | 47,17 | 00:00:00 | | 2005-02-25 | 47,35 | 667.200 | 47,44 | 46,88 | 47,10 | 00:00:00 | | 2005-02-28 | 46,85 | 792.100 | 47,36 | 46,75 | 47,36 | 00:00:00 | | 2005-03-01 | 47,40 | 996.400 | 47,55 | 46,97 | 47,07 | 00:00:00 | | 2005-03-02 | 46,90 | 931.000 | 47,49 | 46,84 | 47,41 | 00:00:00 | | 2005-03-03 | 46,75 | 706.600 | 47,27 | 46,75 | 47,27 | 00:00:00 | | 2005-03-04 | 47,45 | 741.500 | 47,56 | 47,04 | 47,15 | 00:00:00 | | 2005-03-07 | 47,34 | 486.900 | 47,82 | 47,28 | 47,54 | 00:00:00 | | 2005-03-08 | 47,06 | 544.500 | 47,40 | 46,85 | 47,35 | 00:00:00 | | 2005-03-09 | 46,56 | 871.200 | 47,07 | 46,46 | 47,06 | 00:00:00 | | 2005-03-10 | 46,92 | 496.700 | 47,20 | 46,49 | 46,56 | 00:00:00 | | 2005-03-11 | 46,78 | 612.300 | 47,10 | 46,65 | 47,10 | 00:00:00 | | 2005-03-14 | 46,62 | 791.300 | 47,15 | 46,21 | 46,85 | 00:00:00 | | 2005-03-15 | 46,11 | 750.800 | 46,84 | 46,10 | 46,82 | 00:00:00 | | 2005-03-16 | 45,75 | 637.900 | 46,10 | 45,43 | 46,01 | 00:00:00 | | 2005-03-17 | 45,80 | 400.700 | 46,01 | 45,32 | 45,97 | 00:00:00 | | 2005-03-18 | 46,39 | 1.511.100 | 46,96 | 46,08 | 46,20 | 00:00:00 | | 2005-03-21 | 46,19 | 942.500 | 46,83 | 46,18 | 46,83 | 00:00:00 | | 2005-03-22 | 45,32 | 770.900 | 46,47 | 45,31 | 46,22 | 00:00:00 | | 2005-03-23 | 45,65 | 1.032.800 | 45,97 | 45,02 | 45,10 | 00:00:00 | | 2005-03-24 | 44,89 | 1.075.700 | 45,89 | 44,82 | 45,75 | 00:00:00 | | 2005-03-28 | 45,04 | 943.400 | 45,70 | 44,89 | 44,89 | 00:00:00 | | 2005-03-29 | 44,58 | 771.800 | 45,15 | 44,56 | 45,00 | 00:00:00 | | 2005-03-30 | 44,84 | 1.097.100 | 44,85 | 44,36 | 44,78 | 00:00:00 | | 2005-03-31 | 45,14 | 942.800 | 45,17 | 44,63 | 45,04 | 00:00:00 | | 2005-04-01 | 44,81 | 997.000 | 45,76 | 44,67 | 45,45 | 00:00:00 | | 2005-04-04 | 45,09 | 804.300 | 45,46 | 44,69 | 44,72 | 00:00:00 | | 2005-04-05 | 45,47 | 897.700 | 45,50 | 45,03 | 45,20 | 00:00:00 | | 2005-04-06 | 45,76 | 923.200 | 46,15 | 45,51 | 45,70 | 00:00:00 | | 2005-04-07 | 45,37 | 1.128.100 | 45,74 | 44,97 | 45,52 | 00:00:00 | | 2005-04-08 | 45,20 | 616.100 | 45,56 | 45,08 | 45,56 | 00:00:00 | | 2005-04-11 | 45,15 | 890.600 | 45,40 | 44,94 | 45,36 | 00:00:00 | | 2005-04-12 | 45,52 | 874.100 | 45,71 | 44,67 | 45,15 | 00:00:00 | | 2005-04-13 | 44,70 | 1.036.300 | 45,60 | 44,53 | 45,52 | 00:00:00 | | 2005-04-14 | 43,68 | 1.200.100 | 44,56 | 43,67 | 44,55 | 00:00:00 | | 2005-04-15 | 43,06 | 1.490.600 | 44,45 | 43,05 | 44,45 | 00:00:00 | | 2005-04-18 | 42,87 | 947.600 | 43,34 | 42,70 | 43,00 | 00:00:00 | | 2005-04-19 | 43,15 | 826.200 | 43,58 | 43,08 | 43,40 | 00:00:00 | | 2005-04-20 | 42,41 | 918.000 | 43,23 | 42,40 | 43,11 | 00:00:00 | | 2005-04-21 | 43,09 | 804.600 | 43,20 | 42,30 | 42,70 | 00:00:00 | | 2005-04-22 | 43,10 | 785.700 | 43,41 | 42,70 | 43,09 | 00:00:00 | | 2005-04-25 | 43,71 | 1.167.100 | 44,11 | 43,51 | 43,60 | 00:00:00 | | 2005-04-26 | 43,12 | 1.157.000 | 43,63 | 42,84 | 43,21 | 00:00:00 | | 2005-04-27 | 43,73 | 1.175.000 | 44,05 | 42,91 | 43,12 | 00:00:00 | | 2005-04-28 | 43,61 | 918.500 | 43,85 | 43,22 | 43,48 | 00:00:00 | | 2005-04-29 | 44,97 | 1.418.400 | 44,97 | 43,64 | 43,86 | 00:00:00 | | 2005-05-02 | 44,76 | 1.172.700 | 45,08 | 43,95 | 45,02 | 00:00:00 | | 2005-05-03 | 42,75 | 2.527.300 | 43,70 | 42,75 | 43,35 | 00:00:00 | | 2005-05-04 | 44,12 | 1.880.700 | 44,47 | 42,59 | 42,76 | 00:00:00 | | 2005-05-05 | 43,89 | 1.188.800 | 44,21 | 43,40 | 44,05 | 00:00:00 | | 2005-05-06 | 43,44 | 1.086.700 | 43,90 | 43,04 | 43,89 | 00:00:00 | | 2005-05-09 | 43,36 | 892.500 | 43,68 | 43,12 | 43,35 | 00:00:00 | | 2005-05-10 | 42,72 | 1.173.400 | 43,11 | 42,66 | 42,87 | 00:00:00 | | 2005-05-11 | 43,45 | 1.829.400 | 43,61 | 42,67 | 42,72 | 00:00:00 | | 2005-05-12 | 42,47 | 1.295.900 | 43,57 | 42,38 | 43,45 | 00:00:00 | | 2005-05-13 | 41,95 | 1.542.000 | 42,84 | 41,59 | 42,80 | 00:00:00 | | 2005-05-16 | 42,49 | 1.151.100 | 42,61 | 41,83 | 42,00 | 00:00:00 | | 2005-05-17 | 44,31 | 2.227.400 | 44,45 | 43,63 | 43,70 | 00:00:00 | | 2005-05-18 | 44,55 | 1.693.600 | 44,98 | 44,44 | 44,67 | 00:00:00 | | 2005-05-19 | 44,72 | 1.074.700 | 45,00 | 44,59 | 44,73 | 00:00:00 | | 2005-05-20 | 44,80 | 1.116.300 | 44,94 | 44,21 | 44,73 | 00:00:00 | | 2005-05-23 | 44,87 | 1.405.300 | 45,14 | 44,41 | 44,80 | 00:00:00 | | 2005-05-24 | 44,71 | 866.700 | 44,89 | 44,43 | 44,87 | 00:00:00 | | 2005-05-25 | 44,60 | 734.400 | 44,75 | 44,40 | 44,72 | 00:00:00 | | 2005-05-26 | 45,29 | 884.400 | 45,44 | 44,69 | 44,82 | 00:00:00 | | 2005-05-27 | 45,71 | 519.000 | 45,80 | 45,17 | 45,38 | 00:00:00 | | 2005-05-31 | 45,53 | 926.600 | 46,08 | 45,39 | 45,72 | 00:00:00 | | 2005-06-01 | 45,75 | 847.600 | 45,91 | 45,31 | 45,71 | 00:00:00 | | 2005-06-02 | 45,41 | 776.900 | 45,55 | 44,95 | 45,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
