|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-11-14 | 49,99 | 1.882.200 | 50,01 | 49,20 | 49,20 | 00:00:00 | | 2013-11-15 | 50,00 | 1.950.400 | 50,02 | 49,40 | 49,92 | 00:00:00 | | 2013-11-18 | 50,21 | 2.110.500 | 50,78 | 49,91 | 50,12 | 00:00:00 | | 2013-11-19 | 49,75 | 2.150.800 | 50,49 | 49,68 | 50,15 | 00:00:00 | | 2013-11-20 | 49,54 | 1.873.800 | 50,19 | 49,41 | 49,98 | 00:00:00 | | 2013-11-29 | 51,33 | 941.700 | 51,60 | 51,14 | 51,54 | 00:00:00 | | 2013-12-02 | 51,72 | 1.991.500 | 52,27 | 51,27 | 51,49 | 00:00:00 | | 2013-12-10 | 51,09 | 2.196.300 | 51,73 | 50,69 | 51,46 | 00:00:00 | | 2013-12-11 | 50,41 | 1.892.300 | 51,51 | 50,36 | 51,39 | 00:00:00 | | 2013-12-12 | 50,58 | 1.825.500 | 50,89 | 50,24 | 50,39 | 00:00:00 | | 2013-12-13 | 50,94 | 1.645.800 | 51,04 | 50,20 | 50,76 | 00:00:00 | | 2013-12-16 | 51,01 | 1.541.000 | 51,35 | 50,73 | 51,14 | 00:00:00 | | 2013-12-19 | 51,31 | 1.406.400 | 51,41 | 50,92 | 51,14 | 00:00:00 | | 2013-12-20 | 51,36 | 3.208.700 | 51,65 | 50,84 | 51,29 | 00:00:00 | | 2013-12-23 | 51,55 | 2.266.900 | 52,07 | 51,45 | 51,75 | 00:00:00 | | 2013-12-24 | 51,83 | 697.500 | 51,95 | 51,52 | 51,55 | 00:00:00 | | 2013-12-26 | 51,95 | 1.859.900 | 52,23 | 51,66 | 52,07 | 00:00:00 | | 2013-12-30 | 51,32 | 1.051.200 | 51,79 | 51,27 | 51,73 | 00:00:00 | | 2014-01-02 | 50,53 | 1.767.400 | 51,34 | 50,28 | 51,33 | 00:00:00 | | 2014-01-07 | 51,52 | 1.694.500 | 52,00 | 51,28 | 51,28 | 00:00:00 | | 2014-01-08 | 51,96 | 2.240.200 | 52,25 | 51,32 | 51,59 | 00:00:00 | | 2014-01-14 | 51,68 | 1.523.000 | 51,77 | 50,91 | 51,21 | 00:00:00 | | 2014-01-15 | 52,50 | 2.155.300 | 52,55 | 51,76 | 51,80 | 00:00:00 | | 2014-01-16 | 51,74 | 1.922.200 | 52,29 | 51,51 | 52,24 | 00:00:00 | | 2014-01-17 | 51,59 | 1.161.200 | 52,24 | 51,52 | 51,85 | 00:00:00 | | 2014-01-21 | 51,35 | 1.429.300 | 52,04 | 51,17 | 51,87 | 00:00:00 | | 2014-01-24 | 47,87 | 2.778.900 | 49,52 | 47,87 | 49,45 | 00:00:00 | | 2014-01-28 | 47,82 | 1.894.100 | 48,15 | 47,41 | 47,41 | 00:00:00 | | 2014-01-29 | 46,87 | 2.893.600 | 47,55 | 46,51 | 47,11 | 00:00:00 | | 2014-01-30 | 48,00 | 2.083.900 | 48,11 | 47,29 | 47,47 | 00:00:00 | | 2014-01-31 | 48,03 | 3.414.400 | 48,55 | 46,80 | 46,83 | 00:00:00 | | 2014-02-03 | 45,78 | 3.114.700 | 48,07 | 45,71 | 47,85 | 00:00:00 | | 2014-02-04 | 46,86 | 3.051.300 | 47,00 | 46,05 | 46,19 | 00:00:00 | | 2014-02-05 | 47,11 | 2.724.500 | 47,26 | 45,90 | 46,80 | 00:00:00 | | 2014-02-10 | 48,55 | 2.025.000 | 49,23 | 47,93 | 49,16 | 00:00:00 | | 2014-02-13 | 49,57 | 1.896.500 | 49,58 | 48,41 | 48,82 | 00:00:00 | | 2014-02-14 | 49,18 | 1.861.900 | 49,73 | 49,14 | 49,38 | 00:00:00 | | 2014-02-18 | 50,01 | 2.085.300 | 50,04 | 49,18 | 49,30 | 00:00:00 | | 2014-02-21 | 49,95 | 1.234.300 | 50,34 | 49,64 | 49,95 | 00:00:00 | | 2014-02-24 | 50,77 | 1.931.900 | 51,16 | 49,88 | 50,00 | 00:00:00 | | 2014-02-25 | 50,13 | 1.715.700 | 50,68 | 49,86 | 50,63 | 00:00:00 | | 2014-02-26 | 49,70 | 2.528.000 | 50,24 | 49,26 | 50,15 | 00:00:00 | | 2014-03-04 | 51,09 | 1.694.700 | 51,22 | 50,53 | 50,59 | 00:00:00 | | 2014-03-05 | 51,14 | 1.489.700 | 51,46 | 50,96 | 51,11 | 00:00:00 | | 2014-03-10 | 52,20 | 2.505.500 | 53,14 | 51,87 | 52,75 | 00:00:00 | | 2014-03-17 | 50,41 | 1.939.000 | 51,15 | 50,31 | 50,96 | 00:00:00 | | 2014-03-24 | 51,99 | 1.150.900 | 52,53 | 51,63 | 52,12 | 00:00:00 | | 2014-04-07 | 48,43 | 2.924.400 | 50,28 | 48,25 | 50,21 | 00:00:00 | | 2014-04-11 | 45,67 | 2.959.800 | 46,95 | 45,63 | 46,45 | 00:00:00 | | 2014-04-14 | 46,07 | 3.499.700 | 46,95 | 45,61 | 46,54 | 00:00:00 | | 2014-04-16 | 47,63 | 1.755.100 | 47,66 | 46,91 | 47,27 | 00:00:00 | | 2014-04-17 | 48,07 | 1.973.800 | 48,44 | 47,42 | 47,56 | 00:00:00 | | 2014-04-21 | 47,87 | 1.253.000 | 48,81 | 47,55 | 48,52 | 00:00:00 | | 2014-05-01 | 48,50 | 2.116.400 | 49,50 | 48,09 | 49,00 | 00:00:00 | | 2014-05-02 | 49,18 | 3.542.700 | 49,98 | 48,44 | 48,50 | 00:00:00 | | 2014-05-05 | 49,46 | 1.924.300 | 49,64 | 48,23 | 48,70 | 00:00:00 | | 2014-05-06 | 48,40 | 2.133.100 | 49,51 | 48,38 | 49,15 | 00:00:00 | | 2014-05-07 | 48,94 | 1.896.800 | 49,02 | 48,08 | 48,42 | 00:00:00 | | 2014-05-08 | 49,85 | 2.639.300 | 50,32 | 48,83 | 48,98 | 00:00:00 | | 2014-05-09 | 49,65 | 1.824.600 | 49,82 | 48,95 | 49,73 | 00:00:00 | | 2014-05-19 | 47,96 | 1.768.200 | 48,04 | 47,14 | 47,15 | 00:00:00 | | 2014-05-22 | 48,47 | 1.629.100 | 49,11 | 47,88 | 49,11 | 00:00:00 | | 2014-05-23 | 48,29 | 1.267.300 | 48,60 | 48,07 | 48,49 | 00:00:00 | | 2014-05-27 | 48,84 | 1.561.500 | 49,00 | 48,38 | 48,45 | 00:00:00 | | 2014-05-30 | 47,96 | 1.943.300 | 48,44 | 47,74 | 48,03 | 00:00:00 | | 2014-06-09 | 50,95 | 1.534.100 | 51,38 | 50,58 | 50,73 | 00:00:00 | | 2014-06-10 | 51,20 | 1.060.100 | 51,26 | 50,59 | 50,71 | 00:00:00 | | 2014-06-11 | 50,68 | 1.159.500 | 51,15 | 50,58 | 50,71 | 00:00:00 | | 2014-06-16 | 50,47 | 1.486.600 | 50,83 | 50,27 | 50,44 | 00:00:00 | | 2014-06-17 | 52,09 | 2.690.700 | 52,20 | 50,37 | 50,37 | 00:00:00 | | 2014-06-18 | 52,09 | 1.682.900 | 52,17 | 51,43 | 51,80 | 00:00:00 | | 2014-06-26 | 51,57 | 1.277.900 | 51,60 | 50,53 | 51,33 | 00:00:00 | | 2014-06-27 | 51,48 | 1.057.200 | 51,63 | 51,14 | 51,41 | 00:00:00 | | 2014-06-30 | 51,44 | 1.360.700 | 51,96 | 51,21 | 51,42 | 00:00:00 | | 2014-07-10 | 51,81 | 1.411.800 | 51,96 | 50,69 | 50,84 | 00:00:00 | | 2014-07-11 | 52,07 | 893.500 | 52,17 | 51,35 | 51,60 | 00:00:00 | | 2014-07-14 | 52,62 | 924.200 | 52,95 | 52,52 | 52,74 | 00:00:00 | | 2014-07-21 | 52,29 | 848.400 | 52,46 | 52,04 | 52,26 | 00:00:00 | | 2014-07-28 | 52,90 | 1.067.400 | 52,97 | 52,04 | 52,72 | 00:00:00 | | 2014-07-29 | 52,21 | 1.245.900 | 52,87 | 52,20 | 52,87 | 00:00:00 | | 2014-07-30 | 53,01 | 2.517.000 | 53,14 | 52,19 | 52,62 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
