|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 51,44 | 413.200 | 51,89 | 51,17 | 51,65 | 00:00:00 | | 2005-09-27 | 50,94 | 562.300 | 51,48 | 50,72 | 51,38 | 00:00:00 | | 2005-09-28 | 51,16 | 587.700 | 51,41 | 50,91 | 51,30 | 00:00:00 | | 2005-09-29 | 52,11 | 741.100 | 52,12 | 50,70 | 51,04 | 00:00:00 | | 2005-09-30 | 52,02 | 530.400 | 52,21 | 51,57 | 51,93 | 00:00:00 | | 2005-10-03 | 52,00 | 638.200 | 52,23 | 51,77 | 51,86 | 00:00:00 | | 2005-10-04 | 51,44 | 499.500 | 52,38 | 51,41 | 52,00 | 00:00:00 | | 2005-10-05 | 50,31 | 1.119.100 | 51,12 | 50,30 | 51,03 | 00:00:00 | | 2005-10-06 | 49,96 | 904.000 | 50,47 | 49,87 | 50,31 | 00:00:00 | | 2005-10-07 | 50,73 | 1.273.800 | 50,79 | 50,14 | 50,28 | 00:00:00 | | 2005-10-10 | 49,19 | 4.484.400 | 50,75 | 49,05 | 50,75 | 00:00:00 | | 2005-10-11 | 47,28 | 4.125.600 | 49,09 | 47,17 | 49,08 | 00:00:00 | | 2005-10-12 | 47,76 | 2.116.000 | 47,80 | 47,10 | 47,10 | 00:00:00 | | 2005-10-13 | 47,61 | 1.864.900 | 47,81 | 47,21 | 47,40 | 00:00:00 | | 2005-10-14 | 48,04 | 1.621.600 | 48,53 | 47,62 | 47,62 | 00:00:00 | | 2005-10-17 | 47,97 | 1.012.700 | 48,16 | 47,26 | 47,70 | 00:00:00 | | 2005-10-18 | 47,71 | 1.037.900 | 48,20 | 47,64 | 47,86 | 00:00:00 | | 2005-10-19 | 48,62 | 1.380.600 | 48,62 | 46,94 | 47,70 | 00:00:00 | | 2005-10-20 | 48,16 | 1.482.600 | 48,82 | 47,98 | 48,65 | 00:00:00 | | 2005-10-21 | 48,41 | 1.160.100 | 48,88 | 48,22 | 48,40 | 00:00:00 | | 2005-10-24 | 48,61 | 1.111.600 | 48,84 | 48,31 | 48,55 | 00:00:00 | | 2005-10-25 | 48,55 | 1.443.900 | 48,91 | 48,24 | 48,40 | 00:00:00 | | 2005-10-26 | 49,00 | 1.394.100 | 49,45 | 48,31 | 48,33 | 00:00:00 | | 2005-10-27 | 48,84 | 775.600 | 49,25 | 48,55 | 48,97 | 00:00:00 | | 2005-10-28 | 49,69 | 993.200 | 49,71 | 48,73 | 49,09 | 00:00:00 | | 2005-10-31 | 50,61 | 1.494.200 | 50,76 | 49,45 | 49,70 | 00:00:00 | | 2005-11-01 | 50,07 | 1.670.100 | 50,49 | 49,83 | 50,40 | 00:00:00 | | 2005-11-02 | 49,82 | 1.458.000 | 50,20 | 49,71 | 50,08 | 00:00:00 | | 2005-11-03 | 49,87 | 1.130.200 | 50,19 | 49,59 | 50,07 | 00:00:00 | | 2005-11-04 | 50,08 | 1.522.400 | 50,15 | 49,63 | 49,97 | 00:00:00 | | 2005-11-07 | 50,03 | 939.900 | 50,38 | 49,84 | 50,33 | 00:00:00 | | 2005-11-08 | 49,84 | 1.009.100 | 50,07 | 49,52 | 50,06 | 00:00:00 | | 2005-11-09 | 49,87 | 864.900 | 50,20 | 49,68 | 49,89 | 00:00:00 | | 2005-11-10 | 50,98 | 6.280.300 | 54,41 | 50,50 | 50,50 | 00:00:00 | | 2005-11-11 | 51,11 | 2.640.400 | 51,16 | 50,25 | 50,88 | 00:00:00 | | 2005-11-14 | 51,14 | 1.529.700 | 51,32 | 50,97 | 51,12 | 00:00:00 | | 2005-11-15 | 50,76 | 1.193.700 | 51,20 | 50,69 | 51,14 | 00:00:00 | | 2005-11-16 | 50,98 | 799.300 | 51,08 | 50,69 | 50,76 | 00:00:00 | | 2005-11-17 | 51,46 | 764.500 | 51,54 | 50,69 | 51,00 | 00:00:00 | | 2005-11-18 | 51,72 | 633.700 | 51,85 | 51,23 | 51,85 | 00:00:00 | | 2005-11-21 | 51,66 | 639.400 | 51,83 | 51,29 | 51,61 | 00:00:00 | | 2005-11-22 | 51,99 | 879.100 | 51,99 | 51,33 | 51,64 | 00:00:00 | | 2005-11-23 | 51,97 | 802.400 | 52,19 | 51,65 | 51,80 | 00:00:00 | | 2005-11-25 | 52,06 | 201.900 | 52,17 | 51,84 | 52,15 | 00:00:00 | | 2005-11-28 | 51,73 | 783.200 | 52,25 | 51,72 | 52,23 | 00:00:00 | | 2005-11-29 | 52,09 | 1.386.000 | 52,40 | 51,96 | 51,97 | 00:00:00 | | 2005-11-30 | 51,98 | 1.262.300 | 52,33 | 51,89 | 52,14 | 00:00:00 | | 2005-12-01 | 52,56 | 927.100 | 52,73 | 51,97 | 52,04 | 00:00:00 | | 2005-12-02 | 52,70 | 768.500 | 52,70 | 52,29 | 52,33 | 00:00:00 | | 2005-12-05 | 52,42 | 865.900 | 52,74 | 51,92 | 52,74 | 00:00:00 | | 2005-12-06 | 52,05 | 732.600 | 52,97 | 51,97 | 52,42 | 00:00:00 | | 2005-12-07 | 51,52 | 1.001.600 | 52,15 | 51,38 | 52,15 | 00:00:00 | | 2005-12-08 | 51,48 | 520.500 | 51,85 | 51,21 | 51,47 | 00:00:00 | | 2005-12-09 | 51,68 | 506.100 | 52,17 | 51,43 | 51,48 | 00:00:00 | | 2005-12-12 | 51,79 | 505.900 | 51,90 | 51,37 | 51,70 | 00:00:00 | | 2005-12-13 | 51,88 | 853.400 | 52,00 | 51,38 | 51,76 | 00:00:00 | | 2005-12-14 | 52,46 | 711.400 | 52,51 | 51,73 | 51,82 | 00:00:00 | | 2005-12-15 | 52,17 | 479.700 | 52,68 | 52,03 | 52,44 | 00:00:00 | | 2005-12-16 | 52,06 | 882.800 | 52,63 | 52,06 | 52,34 | 00:00:00 | | 2005-12-19 | 51,69 | 802.000 | 52,07 | 51,54 | 52,07 | 00:00:00 | | 2005-12-20 | 51,50 | 797.300 | 51,96 | 51,30 | 51,86 | 00:00:00 | | 2005-12-21 | 53,73 | 2.190.100 | 53,89 | 52,24 | 52,25 | 00:00:00 | | 2005-12-22 | 53,50 | 1.095.500 | 53,89 | 53,28 | 53,70 | 00:00:00 | | 2005-12-23 | 53,89 | 588.800 | 53,99 | 53,39 | 53,53 | 00:00:00 | | 2005-12-27 | 53,77 | 932.700 | 54,15 | 53,42 | 54,15 | 00:00:00 | | 2005-12-28 | 53,87 | 427.200 | 54,40 | 53,78 | 54,07 | 00:00:00 | | 2005-12-29 | 53,36 | 532.300 | 54,08 | 53,34 | 53,86 | 00:00:00 | | 2005-12-30 | 53,03 | 594.100 | 53,17 | 52,64 | 53,17 | 00:00:00 | | 2006-01-03 | 53,53 | 743.300 | 53,58 | 52,49 | 53,27 | 00:00:00 | | 2006-01-04 | 53,90 | 1.022.500 | 54,08 | 53,73 | 53,75 | 00:00:00 | | 2006-01-05 | 54,12 | 1.151.600 | 54,33 | 53,55 | 53,85 | 00:00:00 | | 2006-01-06 | 54,30 | 941.400 | 54,32 | 53,42 | 53,70 | 00:00:00 | | 2006-01-09 | 54,13 | 735.500 | 54,77 | 53,97 | 54,25 | 00:00:00 | | 2006-01-10 | 54,44 | 665.400 | 54,49 | 53,76 | 53,93 | 00:00:00 | | 2006-01-11 | 54,41 | 515.000 | 54,50 | 54,16 | 54,44 | 00:00:00 | | 2006-01-12 | 54,50 | 845.500 | 54,66 | 54,16 | 54,42 | 00:00:00 | | 2006-01-13 | 54,33 | 650.500 | 54,96 | 54,27 | 54,85 | 00:00:00 | | 2006-01-17 | 53,61 | 533.500 | 54,02 | 53,57 | 53,90 | 00:00:00 | | 2006-01-18 | 53,43 | 539.800 | 53,74 | 53,06 | 53,61 | 00:00:00 | | 2006-01-19 | 53,56 | 935.200 | 53,66 | 53,24 | 53,35 | 00:00:00 | | 2006-01-20 | 52,77 | 1.057.900 | 53,56 | 52,70 | 53,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
