|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-07-30 | 53,01 | 2.517.000 | 53,14 | 52,19 | 52,62 | 00:00:00 | | 2014-08-12 | 51,36 | 1.199.500 | 51,65 | 51,00 | 51,06 | 00:00:00 | | 2014-08-13 | 51,72 | 803.700 | 51,87 | 51,40 | 51,63 | 00:00:00 | | 2014-08-14 | 52,11 | 1.097.900 | 52,22 | 51,63 | 51,63 | 00:00:00 | | 2014-08-18 | 52,62 | 1.750.100 | 52,64 | 51,68 | 51,86 | 00:00:00 | | 2014-08-21 | 53,83 | 1.582.600 | 53,86 | 52,66 | 53,29 | 00:00:00 | | 2014-08-22 | 53,43 | 1.410.000 | 53,91 | 53,42 | 53,71 | 00:00:00 | | 2014-08-25 | 54,30 | 1.710.000 | 54,70 | 53,75 | 53,80 | 00:00:00 | | 2014-09-05 | 54,47 | 1.337.600 | 54,72 | 54,04 | 54,55 | 00:00:00 | | 2014-09-09 | 53,77 | 1.787.100 | 54,31 | 53,67 | 54,30 | 00:00:00 | | 2014-09-10 | 54,23 | 1.581.800 | 54,63 | 53,80 | 54,05 | 00:00:00 | | 2014-09-11 | 54,01 | 1.469.700 | 54,23 | 53,78 | 53,79 | 00:00:00 | | 2014-09-17 | 54,46 | 1.872.200 | 55,13 | 54,00 | 54,79 | 00:00:00 | | 2014-09-18 | 55,69 | 2.246.500 | 55,99 | 54,73 | 54,86 | 00:00:00 | | 2014-09-22 | 54,82 | 1.227.900 | 55,52 | 54,81 | 55,39 | 00:00:00 | | 2014-09-29 | 53,89 | 1.674.800 | 53,97 | 52,65 | 53,18 | 00:00:00 | | 2014-10-16 | 46,87 | 2.705.700 | 47,25 | 45,25 | 45,54 | 00:00:00 | | 2014-10-17 | 48,16 | 2.449.300 | 48,46 | 47,33 | 47,40 | 00:00:00 | | 2014-10-27 | 51,14 | 2.470.000 | 51,27 | 50,07 | 50,28 | 00:00:00 | | 2014-10-28 | 52,11 | 2.104.900 | 52,13 | 51,38 | 51,51 | 00:00:00 | | 2014-10-29 | 52,32 | 2.059.000 | 52,41 | 51,77 | 52,07 | 00:00:00 | | 2014-11-04 | 54,68 | 1.684.600 | 55,16 | 54,09 | 54,43 | 00:00:00 | | 2014-11-05 | 55,79 | 2.064.500 | 55,84 | 55,13 | 55,29 | 00:00:00 | | 2014-11-06 | 55,93 | 2.510.500 | 55,99 | 54,92 | 55,55 | 00:00:00 | | 2014-11-07 | 55,78 | 1.818.100 | 55,96 | 55,31 | 55,54 | 00:00:00 | | 2014-11-11 | 56,28 | 1.423.100 | 56,78 | 56,13 | 56,18 | 00:00:00 | | 2014-11-12 | 56,06 | 1.495.700 | 56,55 | 55,83 | 55,85 | 00:00:00 | | 2014-11-24 | 58,18 | 1.305.700 | 58,40 | 57,76 | 57,86 | 00:00:00 | | 2014-11-25 | 57,83 | 1.737.200 | 58,48 | 57,62 | 58,21 | 00:00:00 | | 2014-11-26 | 57,57 | 1.251.500 | 57,95 | 57,22 | 57,85 | 00:00:00 | | 2014-12-02 | 56,20 | 1.829.300 | 56,55 | 55,52 | 55,86 | 00:00:00 | | 2014-12-03 | 56,43 | 1.495.800 | 56,87 | 56,17 | 56,31 | 00:00:00 | | 2014-12-08 | 57,03 | 1.927.500 | 57,72 | 56,63 | 57,34 | 00:00:00 | | 2015-01-02 | 57,42 | 1.243.000 | 58,55 | 56,95 | 58,10 | 00:00:00 | | 2015-01-05 | 55,65 | 2.095.700 | 57,05 | 55,29 | 56,77 | 00:00:00 | | 2015-01-08 | 55,67 | 2.424.300 | 56,04 | 55,00 | 55,46 | 00:00:00 | | 2015-01-09 | 54,36 | 1.885.900 | 55,70 | 54,09 | 55,65 | 00:00:00 | | 2015-01-13 | 53,31 | 2.844.000 | 54,65 | 52,74 | 54,15 | 00:00:00 | | 2015-01-14 | 51,90 | 2.958.200 | 52,76 | 51,22 | 52,15 | 00:00:00 | | 2015-01-21 | 51,75 | 1.848.900 | 51,84 | 50,67 | 51,07 | 00:00:00 | | 2015-01-22 | 52,99 | 2.165.600 | 53,11 | 51,31 | 51,44 | 00:00:00 | | 2015-01-23 | 52,17 | 2.504.900 | 52,77 | 52,11 | 52,52 | 00:00:00 | | 2015-01-26 | 52,36 | 1.216.800 | 52,44 | 51,68 | 52,13 | 00:00:00 | | 2015-02-02 | 51,59 | 2.717.400 | 51,66 | 49,98 | 50,36 | 00:00:00 | | 2015-02-03 | 53,21 | 3.138.900 | 53,24 | 51,91 | 52,15 | 00:00:00 | | 2015-02-04 | 53,20 | 3.764.400 | 53,96 | 52,93 | 53,12 | 00:00:00 | | 2015-02-09 | 56,53 | 3.632.900 | 56,62 | 55,06 | 55,40 | 00:00:00 | | 2015-02-10 | 57,00 | 3.339.200 | 57,27 | 56,54 | 57,12 | 00:00:00 | | 2015-02-11 | 57,82 | 2.473.000 | 57,99 | 57,02 | 57,13 | 00:00:00 | | 2015-02-18 | 57,93 | 2.880.400 | 58,87 | 57,87 | 58,54 | 00:00:00 | | 2015-02-19 | 58,16 | 2.359.200 | 58,40 | 57,41 | 57,62 | 00:00:00 | | 2015-02-26 | 58,11 | 1.994.500 | 58,77 | 57,87 | 58,30 | 00:00:00 | | 2015-02-27 | 57,64 | 2.225.600 | 58,58 | 57,61 | 58,14 | 00:00:00 | | 2015-03-02 | 58,77 | 2.438.000 | 58,79 | 57,52 | 57,58 | 00:00:00 | | 2015-03-05 | 58,33 | 2.239.600 | 58,50 | 57,87 | 58,05 | 00:00:00 | | 2015-03-06 | 58,92 | 4.415.500 | 60,84 | 58,60 | 58,80 | 00:00:00 | | 2015-03-12 | 58,06 | 1.516.200 | 58,08 | 57,05 | 57,05 | 00:00:00 | | 2015-03-13 | 57,64 | 2.209.600 | 58,13 | 56,62 | 57,88 | 00:00:00 | | 2015-03-16 | 58,69 | 1.359.200 | 58,69 | 57,61 | 57,89 | 00:00:00 | | 2015-03-19 | 57,36 | 2.047.000 | 58,39 | 56,57 | 58,17 | 00:00:00 | | 2015-03-20 | 58,22 | 2.013.700 | 58,41 | 57,19 | 57,72 | 00:00:00 | | 2015-03-24 | 57,02 | 1.732.600 | 57,99 | 57,02 | 57,80 | 00:00:00 | | 2015-03-25 | 56,50 | 1.643.200 | 57,34 | 56,50 | 57,20 | 00:00:00 | | 2015-03-30 | 57,54 | 1.364.800 | 57,92 | 57,15 | 57,22 | 00:00:00 | | 2015-04-02 | 57,46 | 1.707.200 | 57,57 | 56,62 | 56,88 | 00:00:00 | | 2015-04-06 | 57,03 | 1.345.500 | 57,22 | 56,27 | 56,81 | 00:00:00 | | 2015-04-07 | 56,60 | 1.482.400 | 57,23 | 56,60 | 57,09 | 00:00:00 | | 2015-04-08 | 56,85 | 1.230.000 | 57,05 | 56,35 | 56,62 | 00:00:00 | | 2015-04-09 | 57,32 | 1.333.600 | 57,56 | 56,66 | 56,67 | 00:00:00 | | 2015-04-10 | 56,81 | 1.082.000 | 57,45 | 56,67 | 57,23 | 00:00:00 | | 2015-04-13 | 57,09 | 1.078.600 | 57,33 | 56,53 | 56,61 | 00:00:00 | | 2015-04-14 | 56,57 | 2.208.300 | 57,65 | 56,34 | 57,25 | 00:00:00 | | 2015-04-15 | 58,44 | 2.992.200 | 58,53 | 56,66 | 56,66 | 00:00:00 | | 2015-04-20 | 57,51 | 1.197.500 | 57,69 | 56,96 | 57,13 | 00:00:00 | | 2015-04-21 | 57,54 | 1.536.500 | 57,76 | 57,10 | 57,66 | 00:00:00 | | 2015-04-22 | 58,14 | 1.529.100 | 58,20 | 56,92 | 57,60 | 00:00:00 | | 2015-04-23 | 58,18 | 1.191.100 | 58,49 | 57,54 | 57,98 | 00:00:00 | | 2015-04-24 | 57,32 | 1.996.600 | 58,31 | 57,28 | 58,23 | 00:00:00 | | 2015-04-27 | 56,63 | 2.139.800 | 57,81 | 56,57 | 57,69 | 00:00:00 | | 2015-04-28 | 57,23 | 1.850.700 | 57,38 | 56,26 | 56,70 | 00:00:00 | | 2015-04-29 | 58,23 | 3.159.000 | 58,58 | 57,07 | 57,37 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
