|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 31,00 | 864.300 | 31,63 | 30,69 | 31,00 | 00:00:00 | | 2000-04-28 | 34,81 | 1.582.500 | 38,50 | 30,69 | 31,25 | 00:00:00 | | 2000-05-01 | 34,94 | 1.297.100 | 37,50 | 34,63 | 35,81 | 00:00:00 | | 2000-05-02 | 35,12 | 817.000 | 35,31 | 33,00 | 33,00 | 00:00:00 | | 2000-05-03 | 32,94 | 734.000 | 34,56 | 32,56 | 34,06 | 00:00:00 | | 2000-05-04 | 33,13 | 483.300 | 33,62 | 32,50 | 32,94 | 00:00:00 | | 2000-05-05 | 33,50 | 448.000 | 34,31 | 32,56 | 32,62 | 00:00:00 | | 2000-05-08 | 33,38 | 941.500 | 35,75 | 32,50 | 32,50 | 00:00:00 | | 2000-05-09 | 33,44 | 841.900 | 34,06 | 33,00 | 33,38 | 00:00:00 | | 2000-05-10 | 33,75 | 349.400 | 34,37 | 33,00 | 33,38 | 00:00:00 | | 2000-05-11 | 33,88 | 521.600 | 34,44 | 33,50 | 33,62 | 00:00:00 | | 2000-05-12 | 35,25 | 534.800 | 35,81 | 33,62 | 33,62 | 00:00:00 | | 2000-05-15 | 36,38 | 833.100 | 36,50 | 34,88 | 35,06 | 00:00:00 | | 2000-05-16 | 35,56 | 447.100 | 36,50 | 35,56 | 36,50 | 00:00:00 | | 2000-05-17 | 35,19 | 293.600 | 35,31 | 33,88 | 35,31 | 00:00:00 | | 2000-05-18 | 35,25 | 651.300 | 36,38 | 35,12 | 35,19 | 00:00:00 | | 2000-05-19 | 34,00 | 975.600 | 35,12 | 33,44 | 34,25 | 00:00:00 | | 2000-05-22 | 35,25 | 540.600 | 35,38 | 34,25 | 34,50 | 00:00:00 | | 2000-05-23 | 36,38 | 571.300 | 36,88 | 34,88 | 35,00 | 00:00:00 | | 2000-05-24 | 37,81 | 1.030.800 | 38,25 | 37,06 | 37,50 | 00:00:00 | | 2000-05-25 | 37,81 | 925.500 | 38,94 | 37,69 | 38,00 | 00:00:00 | | 2000-05-26 | 37,69 | 582.800 | 38,06 | 37,56 | 37,94 | 00:00:00 | | 2000-05-30 | 38,38 | 500.900 | 38,56 | 37,37 | 37,63 | 00:00:00 | | 2000-05-31 | 38,75 | 578.500 | 39,31 | 38,00 | 38,38 | 00:00:00 | | 2000-06-01 | 39,62 | 431.400 | 39,75 | 38,50 | 38,50 | 00:00:00 | | 2000-06-02 | 39,00 | 5.203 | 40,06 | 38,44 | 39,69 | 00:00:00 | | 2000-06-05 | 37,94 | 452.500 | 38,88 | 37,25 | 38,75 | 00:00:00 | | 2000-06-06 | 37,58 | 636.600 | 38,06 | 37,25 | 37,75 | 00:00:00 | | 2000-06-07 | 39,44 | 536.600 | 39,50 | 37,44 | 37,56 | 00:00:00 | | 2000-06-08 | 38,38 | 516.100 | 39,44 | 37,56 | 39,44 | 00:00:00 | | 2000-06-09 | 38,06 | 3.566 | 38,69 | 37,69 | 38,38 | 00:00:00 | | 2000-06-12 | 38,06 | 209.400 | 38,94 | 38,06 | 38,31 | 00:00:00 | | 2000-06-13 | 38,94 | 350.000 | 39,50 | 37,75 | 38,12 | 00:00:00 | | 2000-06-14 | 39,06 | 423.400 | 39,31 | 38,44 | 38,50 | 00:00:00 | | 2000-06-15 | 38,00 | 472.300 | 39,44 | 37,88 | 39,25 | 00:00:00 | | 2000-06-16 | 36,47 | 569.500 | 37,81 | 36,31 | 37,56 | 00:00:00 | | 2000-06-19 | 37,19 | 544.400 | 37,50 | 35,75 | 35,94 | 00:00:00 | | 2000-06-20 | 35,56 | 738.800 | 36,94 | 35,44 | 36,88 | 00:00:00 | | 2000-06-21 | 36,25 | 524.800 | 36,31 | 35,69 | 35,88 | 00:00:00 | | 2000-06-22 | 36,56 | 507.600 | 36,75 | 35,62 | 36,50 | 00:00:00 | | 2000-06-23 | 38,44 | 710.900 | 39,50 | 37,75 | 38,00 | 00:00:00 | | 2000-06-26 | 38,06 | 405.500 | 38,44 | 37,50 | 38,44 | 00:00:00 | | 2000-06-27 | 38,25 | 632.700 | 39,00 | 37,75 | 38,06 | 00:00:00 | | 2000-06-28 | 36,72 | 1.293.600 | 38,94 | 36,56 | 38,25 | 00:00:00 | | 2000-06-29 | 36,38 | 1.116.400 | 36,56 | 35,75 | 35,75 | 00:00:00 | | 2000-06-30 | 36,12 | 986.600 | 37,31 | 35,81 | 36,12 | 00:00:00 | | 2000-07-03 | 36,94 | 241.700 | 36,94 | 35,62 | 36,12 | 00:00:00 | | 2000-07-05 | 37,19 | 408.000 | 37,94 | 36,38 | 36,88 | 00:00:00 | | 2000-07-06 | 38,00 | 574.800 | 38,19 | 36,31 | 37,94 | 00:00:00 | | 2000-07-07 | 41,00 | 1.549.300 | 41,38 | 38,19 | 38,50 | 00:00:00 | | 2000-07-10 | 39,88 | 1.202.400 | 40,50 | 37,81 | 40,50 | 00:00:00 | | 2000-07-11 | 41,50 | 1.046.200 | 41,69 | 38,62 | 39,12 | 00:00:00 | | 2000-07-12 | 43,38 | 1.540.300 | 44,00 | 43,00 | 44,00 | 00:00:00 | | 2000-07-13 | 42,50 | 1.476.100 | 43,50 | 42,06 | 43,50 | 00:00:00 | | 2000-07-14 | 43,31 | 677.700 | 43,81 | 42,44 | 42,50 | 00:00:00 | | 2000-07-17 | 42,28 | 825.200 | 42,62 | 41,88 | 42,50 | 00:00:00 | | 2000-07-18 | 42,38 | 827.300 | 42,69 | 41,69 | 42,19 | 00:00:00 | | 2000-07-19 | 42,69 | 580.900 | 43,62 | 41,94 | 41,94 | 00:00:00 | | 2000-07-20 | 45,00 | 1.190.800 | 45,31 | 42,62 | 42,69 | 00:00:00 | | 2000-07-21 | 43,31 | 1.213.400 | 44,56 | 42,88 | 44,25 | 00:00:00 | | 2000-07-24 | 43,56 | 726.800 | 45,00 | 42,88 | 42,88 | 00:00:00 | | 2000-07-25 | 45,31 | 741.400 | 45,38 | 43,62 | 43,75 | 00:00:00 | | 2000-07-26 | 44,94 | 1.535.600 | 45,88 | 44,19 | 45,25 | 00:00:00 | | 2000-07-27 | 45,56 | 871.500 | 46,25 | 45,12 | 46,00 | 00:00:00 | | 2000-07-28 | 44,75 | 606.300 | 45,69 | 43,75 | 45,38 | 00:00:00 | | 2000-07-31 | 43,62 | 595.000 | 45,56 | 43,50 | 44,94 | 00:00:00 | | 2000-08-01 | 44,38 | 557.500 | 44,62 | 43,56 | 43,62 | 00:00:00 | | 2000-08-02 | 44,44 | 441.300 | 44,69 | 43,25 | 43,38 | 00:00:00 | | 2000-08-03 | 44,81 | 374.100 | 45,25 | 44,25 | 44,62 | 00:00:00 | | 2000-08-04 | 45,75 | 586.700 | 45,88 | 44,62 | 45,25 | 00:00:00 | | 2000-08-07 | 46,00 | 697.500 | 46,38 | 45,06 | 45,50 | 00:00:00 | | 2000-08-08 | 46,06 | 696.900 | 46,19 | 45,44 | 45,94 | 00:00:00 | | 2000-08-09 | 45,81 | 1.138.700 | 46,00 | 44,31 | 45,50 | 00:00:00 | | 2000-08-10 | 45,50 | 483.900 | 45,88 | 45,12 | 45,88 | 00:00:00 | | 2000-08-11 | 47,94 | 755.200 | 48,25 | 45,50 | 45,50 | 00:00:00 | | 2000-08-14 | 48,44 | 668.500 | 48,44 | 46,69 | 47,69 | 00:00:00 | | 2000-08-15 | 48,00 | 699.600 | 48,12 | 47,31 | 48,12 | 00:00:00 | | 2000-08-16 | 46,94 | 574.400 | 48,00 | 46,62 | 47,50 | 00:00:00 | | 2000-08-17 | 48,88 | 694.500 | 49,25 | 47,06 | 47,25 | 00:00:00 | | 2000-08-18 | 48,62 | 476.500 | 48,94 | 47,81 | 48,94 | 00:00:00 | | 2000-08-21 | 48,56 | 381.300 | 49,00 | 48,00 | 48,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
