|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 48,56 | 381.300 | 49,00 | 48,00 | 48,56 | 00:00:00 | | 2000-08-22 | 49,19 | 686.000 | 49,44 | 48,12 | 48,44 | 00:00:00 | | 2000-08-23 | 49,06 | 718.600 | 49,25 | 48,50 | 48,50 | 00:00:00 | | 2000-08-24 | 47,94 | 532.100 | 49,00 | 47,75 | 49,00 | 00:00:00 | | 2000-08-25 | 46,75 | 349.200 | 47,75 | 46,44 | 47,38 | 00:00:00 | | 2000-08-28 | 46,50 | 5.251 | 46,81 | 46,00 | 46,19 | 00:00:00 | | 2000-08-29 | 47,31 | 6.549 | 47,38 | 45,38 | 46,50 | 00:00:00 | | 2000-08-30 | 52,12 | 3.347.300 | 52,31 | 47,38 | 47,38 | 00:00:00 | | 2000-08-31 | 54,02 | 1.635.000 | 54,50 | 51,25 | 51,50 | 00:00:00 | | 2000-09-01 | 51,88 | 1.219.900 | 54,00 | 51,19 | 54,00 | 00:00:00 | | 2000-09-05 | 51,00 | 1.290.000 | 51,81 | 50,88 | 51,25 | 00:00:00 | | 2000-09-06 | 53,00 | 1.214.900 | 54,06 | 52,75 | 53,50 | 00:00:00 | | 2000-09-07 | 52,88 | 605.900 | 52,88 | 52,00 | 52,50 | 00:00:00 | | 2000-09-08 | 55,00 | 919.600 | 55,00 | 52,56 | 52,75 | 00:00:00 | | 2000-09-11 | 56,12 | 715.600 | 56,12 | 54,38 | 54,38 | 00:00:00 | | 2000-09-12 | 54,56 | 1.266.300 | 56,38 | 53,50 | 55,50 | 00:00:00 | | 2000-09-13 | 53,44 | 700.000 | 55,62 | 53,12 | 55,25 | 00:00:00 | | 2000-09-14 | 53,81 | 464.500 | 54,81 | 53,12 | 53,12 | 00:00:00 | | 2000-09-15 | 52,25 | 856.500 | 53,50 | 51,69 | 52,88 | 00:00:00 | | 2000-09-18 | 49,94 | 938.100 | 51,50 | 49,38 | 51,50 | 00:00:00 | | 2000-09-19 | 51,88 | 715.700 | 52,50 | 49,81 | 50,19 | 00:00:00 | | 2000-09-20 | 51,06 | 543.700 | 51,38 | 50,62 | 51,00 | 00:00:00 | | 2000-09-21 | 50,19 | 565.600 | 51,25 | 49,81 | 51,12 | 00:00:00 | | 2000-09-22 | 52,19 | 625.400 | 52,62 | 49,75 | 50,19 | 00:00:00 | | 2000-09-25 | 51,69 | 692.600 | 52,69 | 51,56 | 52,25 | 00:00:00 | | 2000-09-26 | 50,69 | 739.200 | 51,56 | 50,19 | 51,25 | 00:00:00 | | 2000-09-27 | 50,06 | 866.700 | 50,69 | 49,12 | 50,69 | 00:00:00 | | 2000-09-28 | 48,88 | 2.047.400 | 49,00 | 47,69 | 48,50 | 00:00:00 | | 2000-09-29 | 48,12 | 557.200 | 49,81 | 48,00 | 49,25 | 00:00:00 | | 2000-10-02 | 47,88 | 1.694.300 | 48,50 | 45,12 | 48,50 | 00:00:00 | | 2000-10-03 | 47,50 | 833.000 | 48,06 | 46,50 | 48,00 | 00:00:00 | | 2000-10-04 | 47,00 | 1.138.100 | 48,25 | 46,50 | 47,75 | 00:00:00 | | 2000-10-05 | 48,38 | 2.163.200 | 48,50 | 46,69 | 46,69 | 00:00:00 | | 2000-10-06 | 46,62 | 942.200 | 49,00 | 45,38 | 48,12 | 00:00:00 | | 2000-10-09 | 46,12 | 411.400 | 47,38 | 45,75 | 47,38 | 00:00:00 | | 2000-10-10 | 45,06 | 486.100 | 47,00 | 44,88 | 46,06 | 00:00:00 | | 2000-10-11 | 46,38 | 817.400 | 46,44 | 44,38 | 45,31 | 00:00:00 | | 2000-10-12 | 42,00 | 1.303.900 | 46,44 | 41,38 | 46,38 | 00:00:00 | | 2000-10-13 | 45,19 | 1.035.100 | 45,50 | 42,50 | 42,56 | 00:00:00 | | 2000-10-16 | 44,62 | 516.000 | 45,00 | 43,75 | 44,50 | 00:00:00 | | 2000-10-17 | 43,38 | 621.600 | 44,56 | 43,06 | 44,56 | 00:00:00 | | 2000-10-18 | 42,38 | 1.178.100 | 42,69 | 40,88 | 42,50 | 00:00:00 | | 2000-10-19 | 44,25 | 474.200 | 44,44 | 42,50 | 42,50 | 00:00:00 | | 2000-10-20 | 44,50 | 582.200 | 44,88 | 43,81 | 44,00 | 00:00:00 | | 2000-10-23 | 44,25 | 1.659.200 | 46,00 | 41,62 | 44,00 | 00:00:00 | | 2000-10-24 | 46,31 | 1.149.600 | 46,88 | 45,00 | 45,00 | 00:00:00 | | 2000-10-25 | 47,00 | 1.215.100 | 48,44 | 45,44 | 45,50 | 00:00:00 | | 2000-10-26 | 45,62 | 595.200 | 47,25 | 44,31 | 47,00 | 00:00:00 | | 2000-10-27 | 46,44 | 550.000 | 46,75 | 45,50 | 45,62 | 00:00:00 | | 2000-10-30 | 48,25 | 768.000 | 49,88 | 46,88 | 46,88 | 00:00:00 | | 2000-10-31 | 48,38 | 578.500 | 48,75 | 47,25 | 48,31 | 00:00:00 | | 2000-11-01 | 48,00 | 434.300 | 48,69 | 47,69 | 48,38 | 00:00:00 | | 2000-11-02 | 48,62 | 720.400 | 49,06 | 47,88 | 47,88 | 00:00:00 | | 2000-11-03 | 46,31 | 681.800 | 48,38 | 45,94 | 48,38 | 00:00:00 | | 2000-11-06 | 46,12 | 585.900 | 47,25 | 45,62 | 46,00 | 00:00:00 | | 2000-11-07 | 48,12 | 807.900 | 48,88 | 46,19 | 46,19 | 00:00:00 | | 2000-11-08 | 48,19 | 538.800 | 49,75 | 47,78 | 48,00 | 00:00:00 | | 2000-11-09 | 47,88 | 717.300 | 49,50 | 47,06 | 48,25 | 00:00:00 | | 2000-11-10 | 48,31 | 923.300 | 48,75 | 47,06 | 47,88 | 00:00:00 | | 2000-11-13 | 46,38 | 453.200 | 48,50 | 46,00 | 48,31 | 00:00:00 | | 2000-11-14 | 48,31 | 1.111.100 | 48,62 | 46,88 | 47,38 | 00:00:00 | | 2000-11-15 | 47,25 | 469.500 | 48,44 | 46,44 | 48,06 | 00:00:00 | | 2000-11-16 | 47,75 | 587.600 | 48,44 | 47,12 | 47,38 | 00:00:00 | | 2000-11-17 | 46,81 | 546.700 | 48,69 | 45,94 | 48,12 | 00:00:00 | | 2000-11-20 | 46,19 | 310.100 | 46,94 | 45,62 | 46,88 | 00:00:00 | | 2000-11-21 | 44,88 | 634.800 | 45,81 | 43,62 | 45,75 | 00:00:00 | | 2000-11-22 | 42,69 | 822.400 | 44,62 | 42,38 | 44,62 | 00:00:00 | | 2000-11-24 | 43,69 | 267.200 | 44,06 | 42,69 | 42,69 | 00:00:00 | | 2000-11-27 | 44,88 | 1.632.800 | 44,88 | 43,75 | 43,75 | 00:00:00 | | 2000-11-28 | 45,31 | 1.100.800 | 46,56 | 44,12 | 44,62 | 00:00:00 | | 2000-11-29 | 45,69 | 1.016.200 | 46,94 | 45,38 | 45,50 | 00:00:00 | | 2000-11-30 | 45,19 | 720.600 | 46,00 | 45,00 | 45,00 | 00:00:00 | | 2000-12-01 | 46,69 | 706.400 | 47,25 | 45,94 | 46,00 | 00:00:00 | | 2000-12-04 | 47,31 | 687.500 | 47,69 | 46,31 | 46,94 | 00:00:00 | | 2000-12-05 | 48,50 | 1.193.100 | 50,12 | 47,31 | 47,31 | 00:00:00 | | 2000-12-06 | 48,44 | 1.015.200 | 50,94 | 48,25 | 48,25 | 00:00:00 | | 2000-12-07 | 49,06 | 705.900 | 49,94 | 47,88 | 48,69 | 00:00:00 | | 2000-12-08 | 49,19 | 628.500 | 49,81 | 48,25 | 48,81 | 00:00:00 | | 2000-12-11 | 49,94 | 465.700 | 50,06 | 49,44 | 49,69 | 00:00:00 | | 2000-12-12 | 49,50 | 536.100 | 50,31 | 48,94 | 49,81 | 00:00:00 | | 2000-12-13 | 48,19 | 718.400 | 49,75 | 47,75 | 49,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
