|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 52,77 | 1.057.900 | 53,56 | 52,70 | 53,56 | 00:00:00 | | 2006-01-23 | 52,69 | 678.000 | 53,35 | 52,44 | 52,67 | 00:00:00 | | 2006-01-24 | 52,63 | 621.800 | 53,09 | 52,57 | 52,70 | 00:00:00 | | 2006-01-25 | 52,20 | 751.800 | 52,77 | 52,00 | 52,64 | 00:00:00 | | 2006-01-26 | 52,92 | 630.300 | 53,39 | 52,47 | 52,55 | 00:00:00 | | 2006-01-27 | 52,94 | 700.300 | 53,51 | 52,63 | 53,05 | 00:00:00 | | 2006-01-30 | 53,60 | 1.765.200 | 53,93 | 52,42 | 53,04 | 00:00:00 | | 2006-01-31 | 54,53 | 1.871.600 | 54,54 | 53,25 | 53,70 | 00:00:00 | | 2006-02-01 | 53,77 | 1.570.200 | 54,59 | 53,61 | 54,54 | 00:00:00 | | 2006-02-02 | 53,17 | 778.200 | 54,01 | 53,04 | 53,80 | 00:00:00 | | 2006-02-03 | 52,86 | 575.800 | 53,26 | 52,61 | 53,17 | 00:00:00 | | 2006-02-06 | 52,67 | 676.100 | 53,08 | 52,45 | 52,80 | 00:00:00 | | 2006-02-07 | 52,66 | 876.600 | 52,86 | 52,45 | 52,66 | 00:00:00 | | 2006-02-08 | 52,79 | 569.700 | 53,00 | 52,52 | 53,00 | 00:00:00 | | 2006-02-09 | 54,01 | 1.257.000 | 54,42 | 52,87 | 53,00 | 00:00:00 | | 2006-02-10 | 54,67 | 1.254.400 | 54,85 | 53,48 | 53,80 | 00:00:00 | | 2006-02-13 | 54,36 | 879.700 | 54,86 | 53,78 | 54,77 | 00:00:00 | | 2006-02-14 | 56,19 | 2.270.300 | 56,78 | 54,54 | 55,75 | 00:00:00 | | 2006-02-15 | 55,73 | 1.866.000 | 56,25 | 55,07 | 56,25 | 00:00:00 | | 2006-02-16 | 56,09 | 1.298.300 | 56,13 | 55,31 | 55,67 | 00:00:00 | | 2006-02-17 | 55,83 | 749.500 | 56,22 | 55,71 | 56,07 | 00:00:00 | | 2006-02-21 | 56,77 | 1.419.300 | 57,05 | 56,00 | 56,95 | 00:00:00 | | 2006-02-22 | 57,51 | 972.300 | 57,63 | 56,78 | 56,78 | 00:00:00 | | 2006-02-23 | 57,45 | 1.307.600 | 57,66 | 57,10 | 57,51 | 00:00:00 | | 2006-02-24 | 57,58 | 1.053.500 | 57,75 | 57,34 | 57,47 | 00:00:00 | | 2006-02-27 | 57,83 | 1.558.800 | 57,97 | 57,44 | 57,52 | 00:00:00 | | 2006-02-28 | 56,77 | 1.609.200 | 57,71 | 56,73 | 57,66 | 00:00:00 | | 2006-03-01 | 56,44 | 1.973.900 | 56,99 | 56,25 | 56,83 | 00:00:00 | | 2006-03-02 | 55,81 | 2.041.600 | 56,39 | 55,44 | 56,35 | 00:00:00 | | 2006-03-03 | 55,64 | 1.430.000 | 55,98 | 55,09 | 55,48 | 00:00:00 | | 2006-03-06 | 55,22 | 1.736.400 | 55,85 | 55,07 | 55,80 | 00:00:00 | | 2006-03-07 | 55,35 | 1.457.100 | 55,49 | 54,80 | 55,02 | 00:00:00 | | 2006-03-08 | 54,75 | 2.350.100 | 55,45 | 54,37 | 55,45 | 00:00:00 | | 2006-03-09 | 54,14 | 1.089.700 | 55,10 | 54,11 | 54,78 | 00:00:00 | | 2006-03-10 | 54,60 | 1.086.100 | 54,93 | 53,92 | 54,24 | 00:00:00 | | 2006-03-13 | 54,50 | 1.460.700 | 55,12 | 54,43 | 54,82 | 00:00:00 | | 2006-03-14 | 55,33 | 1.882.900 | 55,74 | 54,47 | 54,66 | 00:00:00 | | 2006-03-15 | 55,75 | 1.817.900 | 56,09 | 55,38 | 55,60 | 00:00:00 | | 2006-03-16 | 55,77 | 1.464.100 | 55,92 | 55,42 | 55,75 | 00:00:00 | | 2006-03-17 | 55,78 | 1.498.500 | 56,25 | 55,63 | 56,16 | 00:00:00 | | 2006-03-20 | 56,74 | 1.672.800 | 56,80 | 55,59 | 55,78 | 00:00:00 | | 2006-03-21 | 55,93 | 1.537.100 | 56,80 | 55,59 | 56,76 | 00:00:00 | | 2006-03-22 | 55,92 | 1.271.000 | 56,14 | 55,68 | 55,85 | 00:00:00 | | 2006-03-23 | 55,60 | 1.242.900 | 55,75 | 55,33 | 55,73 | 00:00:00 | | 2006-03-24 | 55,46 | 1.379.800 | 55,55 | 55,06 | 55,53 | 00:00:00 | | 2006-03-27 | 55,28 | 2.612.800 | 55,62 | 54,93 | 55,47 | 00:00:00 | | 2006-03-28 | 53,80 | 3.248.700 | 55,28 | 53,75 | 55,28 | 00:00:00 | | 2006-03-29 | 54,68 | 2.853.800 | 54,82 | 53,53 | 53,81 | 00:00:00 | | 2006-03-30 | 53,81 | 2.080.400 | 54,78 | 53,81 | 54,69 | 00:00:00 | | 2006-03-31 | 54,59 | 3.450.900 | 54,71 | 53,69 | 53,81 | 00:00:00 | | 2006-04-03 | 55,07 | 2.680.400 | 55,81 | 54,42 | 54,59 | 00:00:00 | | 2006-04-04 | 56,47 | 2.537.300 | 56,56 | 54,74 | 55,07 | 00:00:00 | | 2006-04-05 | 57,71 | 3.286.200 | 57,87 | 56,45 | 56,49 | 00:00:00 | | 2006-04-06 | 57,26 | 2.339.500 | 58,21 | 57,02 | 57,65 | 00:00:00 | | 2006-04-07 | 56,81 | 2.264.700 | 57,94 | 56,44 | 57,26 | 00:00:00 | | 2006-04-10 | 57,05 | 2.176.000 | 57,48 | 56,71 | 56,81 | 00:00:00 | | 2006-04-11 | 55,77 | 1.385.100 | 56,99 | 55,55 | 56,55 | 00:00:00 | | 2006-04-12 | 56,16 | 1.504.200 | 56,29 | 55,74 | 56,07 | 00:00:00 | | 2006-04-13 | 56,30 | 1.312.800 | 56,38 | 55,52 | 55,95 | 00:00:00 | | 2006-04-17 | 55,14 | 2.084.900 | 55,99 | 55,01 | 55,97 | 00:00:00 | | 2006-04-18 | 56,40 | 3.165.500 | 56,41 | 55,17 | 55,17 | 00:00:00 | | 2006-04-19 | 57,18 | 2.299.100 | 57,34 | 56,35 | 56,50 | 00:00:00 | | 2006-04-20 | 57,08 | 1.742.700 | 57,20 | 56,26 | 56,75 | 00:00:00 | | 2006-04-21 | 57,39 | 1.403.300 | 57,57 | 57,10 | 57,44 | 00:00:00 | | 2006-04-24 | 56,85 | 1.239.800 | 57,45 | 56,68 | 57,36 | 00:00:00 | | 2006-04-25 | 56,74 | 1.311.100 | 57,11 | 56,40 | 56,83 | 00:00:00 | | 2006-04-26 | 56,92 | 2.278.800 | 57,42 | 56,75 | 56,84 | 00:00:00 | | 2006-04-27 | 57,51 | 1.921.700 | 58,13 | 56,66 | 56,72 | 00:00:00 | | 2006-04-28 | 58,08 | 2.307.200 | 58,92 | 57,51 | 57,78 | 00:00:00 | | 2006-05-01 | 57,29 | 3.032.200 | 58,47 | 57,00 | 58,18 | 00:00:00 | | 2006-05-02 | 57,69 | 2.447.300 | 57,85 | 56,53 | 57,29 | 00:00:00 | | 2006-05-03 | 58,35 | 3.547.500 | 60,52 | 58,01 | 58,30 | 00:00:00 | | 2006-05-04 | 58,03 | 1.803.100 | 58,42 | 57,12 | 58,02 | 00:00:00 | | 2006-05-05 | 58,79 | 2.133.300 | 58,86 | 57,86 | 58,25 | 00:00:00 | | 2006-05-08 | 59,06 | 2.096.200 | 59,39 | 58,31 | 59,17 | 00:00:00 | | 2006-05-09 | 58,32 | 1.688.600 | 59,20 | 58,14 | 59,11 | 00:00:00 | | 2006-05-10 | 58,60 | 1.462.300 | 58,72 | 57,95 | 58,05 | 00:00:00 | | 2006-05-11 | 57,47 | 1.704.400 | 58,73 | 57,44 | 58,58 | 00:00:00 | | 2006-05-12 | 57,24 | 1.695.500 | 57,71 | 57,03 | 57,57 | 00:00:00 | | 2006-05-15 | 58,18 | 1.630.200 | 58,25 | 57,20 | 57,50 | 00:00:00 | | 2006-05-16 | 57,57 | 1.912.800 | 58,56 | 57,57 | 58,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
