|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 57,57 | 1.912.800 | 58,56 | 57,57 | 58,44 | 00:00:00 | | 2006-05-17 | 56,35 | 2.101.100 | 57,58 | 56,28 | 57,57 | 00:00:00 | | 2006-05-18 | 55,94 | 1.579.300 | 56,71 | 55,47 | 55,47 | 00:00:00 | | 2006-05-19 | 56,45 | 1.732.900 | 56,80 | 55,87 | 56,19 | 00:00:00 | | 2006-05-22 | 56,59 | 1.531.400 | 56,84 | 55,86 | 56,37 | 00:00:00 | | 2006-05-23 | 56,56 | 2.212.400 | 57,98 | 56,56 | 57,98 | 00:00:00 | | 2006-05-24 | 55,72 | 2.313.000 | 56,62 | 55,07 | 56,53 | 00:00:00 | | 2006-05-25 | 56,10 | 1.326.400 | 56,17 | 55,53 | 56,02 | 00:00:00 | | 2006-05-26 | 56,51 | 856.200 | 56,83 | 56,32 | 56,55 | 00:00:00 | | 2006-05-30 | 55,58 | 1.247.700 | 56,32 | 55,51 | 56,31 | 00:00:00 | | 2006-05-31 | 56,18 | 1.630.900 | 56,21 | 55,56 | 55,72 | 00:00:00 | | 2006-06-01 | 56,74 | 1.448.500 | 56,79 | 56,00 | 56,38 | 00:00:00 | | 2006-06-02 | 57,35 | 2.512.900 | 57,66 | 57,13 | 57,65 | 00:00:00 | | 2006-06-05 | 56,75 | 2.457.700 | 57,46 | 56,66 | 57,35 | 00:00:00 | | 2006-06-06 | 56,89 | 1.593.100 | 57,26 | 56,35 | 57,26 | 00:00:00 | | 2006-06-07 | 56,68 | 1.834.000 | 57,34 | 56,61 | 57,07 | 00:00:00 | | 2006-06-08 | 57,25 | 2.489.100 | 57,33 | 56,33 | 56,80 | 00:00:00 | | 2006-06-09 | 57,04 | 1.529.400 | 57,36 | 56,62 | 57,15 | 00:00:00 | | 2006-06-12 | 56,20 | 1.663.900 | 57,52 | 56,11 | 57,31 | 00:00:00 | | 2006-06-13 | 54,90 | 2.310.500 | 56,10 | 54,81 | 55,88 | 00:00:00 | | 2006-06-14 | 55,02 | 1.757.500 | 55,02 | 54,30 | 54,84 | 00:00:00 | | 2006-06-15 | 56,30 | 2.036.100 | 56,41 | 55,15 | 55,15 | 00:00:00 | | 2006-06-16 | 55,95 | 1.756.200 | 56,32 | 55,40 | 56,16 | 00:00:00 | | 2006-06-19 | 55,39 | 1.396.900 | 56,41 | 55,02 | 56,26 | 00:00:00 | | 2006-06-20 | 55,79 | 1.236.000 | 55,80 | 55,40 | 55,54 | 00:00:00 | | 2006-06-21 | 55,67 | 1.424.800 | 56,05 | 55,61 | 55,77 | 00:00:00 | | 2006-06-22 | 55,32 | 871.400 | 55,77 | 55,15 | 55,69 | 00:00:00 | | 2006-06-23 | 54,99 | 1.373.000 | 55,49 | 54,74 | 55,11 | 00:00:00 | | 2006-06-26 | 55,39 | 1.289.500 | 55,56 | 54,95 | 55,10 | 00:00:00 | | 2006-06-27 | 55,33 | 1.087.700 | 55,71 | 55,10 | 55,55 | 00:00:00 | | 2006-06-28 | 55,62 | 878.900 | 55,75 | 55,09 | 55,69 | 00:00:00 | | 2006-06-29 | 56,33 | 1.471.100 | 56,61 | 55,54 | 55,60 | 00:00:00 | | 2006-06-30 | 56,44 | 2.280.700 | 57,05 | 56,27 | 56,90 | 00:00:00 | | 2006-07-03 | 56,63 | 662.300 | 56,90 | 56,27 | 56,90 | 00:00:00 | | 2006-07-05 | 56,05 | 1.073.200 | 56,72 | 55,51 | 56,64 | 00:00:00 | | 2006-07-06 | 55,96 | 1.294.700 | 56,00 | 55,49 | 55,63 | 00:00:00 | | 2006-07-07 | 55,78 | 1.328.400 | 56,08 | 55,50 | 56,08 | 00:00:00 | | 2006-07-10 | 56,28 | 907.200 | 56,52 | 55,97 | 56,10 | 00:00:00 | | 2006-07-11 | 56,05 | 1.313.200 | 56,72 | 55,46 | 56,42 | 00:00:00 | | 2006-07-12 | 55,61 | 1.550.200 | 56,31 | 55,20 | 56,18 | 00:00:00 | | 2006-07-13 | 54,85 | 1.851.700 | 55,58 | 54,65 | 55,58 | 00:00:00 | | 2006-07-14 | 55,00 | 1.186.800 | 55,00 | 54,32 | 55,00 | 00:00:00 | | 2006-07-17 | 54,46 | 703.400 | 54,95 | 54,38 | 54,79 | 00:00:00 | | 2006-07-18 | 54,54 | 866.400 | 54,64 | 53,94 | 54,40 | 00:00:00 | | 2006-07-19 | 55,80 | 1.563.300 | 56,06 | 54,54 | 54,54 | 00:00:00 | | 2006-07-20 | 56,45 | 1.259.900 | 56,78 | 55,90 | 56,00 | 00:00:00 | | 2006-07-21 | 56,15 | 1.467.900 | 56,78 | 55,94 | 56,78 | 00:00:00 | | 2006-07-24 | 56,45 | 1.050.200 | 56,71 | 56,18 | 56,24 | 00:00:00 | | 2006-07-25 | 56,74 | 727.500 | 56,81 | 56,08 | 56,45 | 00:00:00 | | 2006-07-26 | 56,08 | 1.103.600 | 56,90 | 56,01 | 56,90 | 00:00:00 | | 2006-07-27 | 56,12 | 1.081.100 | 56,51 | 55,99 | 56,21 | 00:00:00 | | 2006-07-28 | 57,01 | 1.253.700 | 57,17 | 56,48 | 56,62 | 00:00:00 | | 2006-07-31 | 56,68 | 1.065.000 | 57,03 | 56,51 | 57,00 | 00:00:00 | | 2006-08-01 | 56,49 | 1.512.400 | 56,78 | 56,29 | 56,68 | 00:00:00 | | 2006-08-02 | 57,06 | 1.485.300 | 57,06 | 56,47 | 56,65 | 00:00:00 | | 2006-08-03 | 56,89 | 1.229.200 | 57,44 | 56,82 | 57,06 | 00:00:00 | | 2006-08-04 | 56,68 | 1.385.800 | 57,51 | 56,48 | 57,04 | 00:00:00 | | 2006-08-07 | 56,83 | 1.041.600 | 57,13 | 56,68 | 56,85 | 00:00:00 | | 2006-08-08 | 56,64 | 1.507.900 | 57,69 | 56,57 | 57,29 | 00:00:00 | | 2006-08-09 | 56,80 | 1.949.800 | 57,31 | 56,48 | 56,88 | 00:00:00 | | 2006-08-10 | 57,34 | 1.292.900 | 57,45 | 56,72 | 56,77 | 00:00:00 | | 2006-08-11 | 57,47 | 1.235.800 | 57,96 | 57,12 | 57,96 | 00:00:00 | | 2006-08-14 | 57,11 | 1.697.900 | 58,00 | 57,00 | 57,70 | 00:00:00 | | 2006-08-15 | 58,65 | 1.676.000 | 58,74 | 57,55 | 57,61 | 00:00:00 | | 2006-08-16 | 59,42 | 1.688.800 | 59,50 | 58,70 | 59,00 | 00:00:00 | | 2006-08-17 | 59,98 | 2.280.300 | 60,25 | 59,31 | 59,49 | 00:00:00 | | 2006-08-18 | 60,36 | 1.522.200 | 60,49 | 59,83 | 60,23 | 00:00:00 | | 2006-08-21 | 60,14 | 1.427.400 | 60,72 | 59,84 | 60,36 | 00:00:00 | | 2006-08-22 | 59,85 | 1.436.600 | 60,50 | 59,66 | 60,18 | 00:00:00 | | 2006-08-23 | 60,00 | 1.732.800 | 60,32 | 59,79 | 59,84 | 00:00:00 | | 2006-08-24 | 59,70 | 1.907.200 | 60,56 | 59,64 | 60,32 | 00:00:00 | | 2006-08-25 | 59,71 | 1.286.200 | 59,97 | 59,34 | 59,37 | 00:00:00 | | 2006-08-28 | 59,98 | 1.180.000 | 60,19 | 59,49 | 59,55 | 00:00:00 | | 2006-08-29 | 60,41 | 1.349.800 | 60,62 | 59,97 | 60,13 | 00:00:00 | | 2006-08-30 | 60,74 | 939.800 | 60,80 | 60,30 | 60,37 | 00:00:00 | | 2006-08-31 | 60,70 | 1.521.300 | 61,00 | 60,56 | 60,71 | 00:00:00 | | 2006-09-01 | 60,92 | 706.400 | 61,36 | 60,79 | 61,05 | 00:00:00 | | 2006-09-05 | 60,53 | 1.489.000 | 61,12 | 60,33 | 61,05 | 00:00:00 | | 2006-09-06 | 60,37 | 1.261.000 | 60,73 | 60,21 | 60,54 | 00:00:00 | | 2006-09-07 | 60,40 | 1.268.100 | 60,54 | 59,95 | 60,38 | 00:00:00 | | 2006-09-08 | 60,93 | 918.600 | 60,95 | 60,32 | 60,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
