|
 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 | | 2016-02-02 | 37,51 | 3.224.600 | 38,45 | 37,30 | 38,45 | 00:00:00 | | 2016-02-03 | 37,51 | 3.807.300 | 38,19 | 36,23 | 38,00 | 00:00:00 | | 2016-02-08 | 33,40 | 3.932.100 | 34,96 | 33,03 | 34,90 | 00:00:00 | | 2016-02-09 | 33,80 | 4.460.900 | 33,97 | 32,47 | 32,61 | 00:00:00 | | 2016-02-10 | 34,28 | 3.435.200 | 35,03 | 34,04 | 34,14 | 00:00:00 | | 2016-02-11 | 30,78 | 5.241.000 | 33,04 | 30,39 | 33,01 | 00:00:00 | | 2016-02-12 | 32,65 | 2.875.800 | 32,99 | 31,50 | 31,62 | 00:00:00 | | 2016-02-19 | 35,96 | 2.428.700 | 35,99 | 35,29 | 35,57 | 00:00:00 | | 2016-02-22 | 36,72 | 2.769.900 | 38,15 | 36,51 | 36,72 | 00:00:00 | | 2016-02-29 | 36,53 | 2.244.300 | 37,50 | 36,53 | 37,38 | 00:00:00 | | 2016-03-01 | 38,89 | 2.826.900 | 38,95 | 36,91 | 36,91 | 00:00:00 | | 2016-03-02 | 39,24 | 3.015.500 | 39,83 | 38,64 | 38,88 | 00:00:00 | | 2016-03-03 | 39,80 | 1.878.600 | 40,00 | 39,01 | 39,17 | 00:00:00 | | 2016-03-04 | 39,53 | 3.370.500 | 40,47 | 39,05 | 40,12 | 00:00:00 | | 2016-03-07 | 39,44 | 2.485.300 | 39,84 | 39,03 | 39,24 | 00:00:00 | | 2016-03-08 | 38,05 | 2.896.400 | 39,18 | 37,42 | 38,58 | 00:00:00 | | 2016-03-09 | 38,11 | 2.676.100 | 38,74 | 37,63 | 38,49 | 00:00:00 | | 2016-03-15 | 39,94 | 2.005.500 | 40,03 | 39,37 | 39,84 | 00:00:00 | | 2016-03-16 | 40,29 | 2.803.600 | 40,90 | 39,68 | 39,87 | 00:00:00 | | 2016-03-29 | 39,59 | 1.672.900 | 39,71 | 38,92 | 39,50 | 00:00:00 | | 2016-03-30 | 39,97 | 2.721.200 | 41,23 | 39,56 | 39,98 | 00:00:00 | | 2016-03-31 | 39,20 | 2.732.600 | 40,13 | 38,94 | 39,89 | 00:00:00 | | 2016-04-01 | 39,81 | 2.553.200 | 39,86 | 38,38 | 39,05 | 00:00:00 | | 2016-04-11 | 38,26 | 2.053.000 | 38,79 | 37,79 | 37,82 | 00:00:00 | | 2016-04-12 | 39,27 | 2.260.100 | 39,34 | 38,28 | 38,49 | 00:00:00 | | 2016-04-13 | 40,99 | 2.057.000 | 41,11 | 39,76 | 39,88 | 00:00:00 | | 2016-04-18 | 41,02 | 1.155.100 | 41,05 | 40,25 | 40,48 | 00:00:00 | | 2016-04-19 | 41,78 | 1.423.800 | 41,85 | 41,12 | 41,13 | 00:00:00 | | 2016-04-20 | 43,21 | 2.163.200 | 43,39 | 41,82 | 42,02 | 00:00:00 | | 2016-04-25 | 43,79 | 1.680.800 | 44,19 | 43,16 | 44,00 | 00:00:00 | | 2016-04-26 | 44,50 | 1.317.800 | 44,51 | 43,87 | 44,05 | 00:00:00 | | 2016-04-27 | 44,63 | 1.990.600 | 44,80 | 44,08 | 44,21 | 00:00:00 | | 2016-05-09 | 41,60 | 2.706.100 | 41,88 | 41,23 | 41,43 | 00:00:00 | | 2016-05-16 | 43,14 | 1.909.000 | 43,57 | 42,55 | 42,72 | 00:00:00 | | 2016-05-23 | 44,26 | 2.637.300 | 44,74 | 44,12 | 44,41 | 00:00:00 | | 2016-05-26 | 45,27 | 2.061.700 | 45,91 | 45,11 | 45,82 | 00:00:00 | | 2016-05-27 | 46,16 | 1.517.900 | 46,16 | 44,81 | 45,52 | 00:00:00 | | 2016-05-31 | 45,85 | 2.608.100 | 46,69 | 45,43 | 46,49 | 00:00:00 | | 2016-06-01 | 45,71 | 2.234.100 | 45,87 | 44,37 | 45,31 | 00:00:00 | | 2016-06-02 | 46,05 | 1.964.400 | 46,05 | 45,28 | 45,48 | 00:00:00 | | 2016-06-03 | 44,43 | 3.356.500 | 45,06 | 43,75 | 45,06 | 00:00:00 | | 2016-06-07 | 45,50 | 2.029.600 | 45,89 | 44,86 | 45,44 | 00:00:00 | | 2016-06-08 | 45,65 | 1.654.100 | 46,09 | 44,72 | 45,39 | 00:00:00 | | 2016-06-09 | 44,33 | 2.158.800 | 45,22 | 44,20 | 45,18 | 00:00:00 | | 2016-06-10 | 43,04 | 2.672.000 | 43,57 | 42,87 | 43,50 | 00:00:00 | | 2016-06-13 | 42,83 | 3.275.300 | 43,35 | 42,38 | 42,65 | 00:00:00 | | 2016-06-16 | 41,95 | 2.389.200 | 41,99 | 40,97 | 41,47 | 00:00:00 | | 2016-06-17 | 42,11 | 2.094.200 | 42,47 | 41,71 | 42,05 | 00:00:00 | | 2016-07-06 | 37,61 | 3.957.200 | 37,63 | 36,00 | 36,61 | 00:00:00 | | 2016-07-07 | 37,49 | 5.069.900 | 38,68 | 36,96 | 37,55 | 00:00:00 | | 2016-07-18 | 43,22 | 1.720.600 | 43,49 | 42,27 | 42,48 | 00:00:00 | | 2016-07-19 | 43,31 | 1.433.300 | 43,37 | 42,62 | 42,78 | 00:00:00 | | 2016-07-21 | 43,32 | 1.793.600 | 43,81 | 43,18 | 43,55 | 00:00:00 | | 2016-07-22 | 43,45 | 1.280.300 | 43,51 | 42,96 | 43,45 | 00:00:00 | | 2016-08-04 | 43,00 | 3.031.300 | 44,35 | 42,75 | 44,21 | 00:00:00 | | 2016-08-05 | 45,51 | 3.387.800 | 45,87 | 43,54 | 43,84 | 00:00:00 | | 2016-08-09 | 46,11 | 1.872.500 | 46,46 | 45,85 | 46,19 | 00:00:00 | | 2016-08-19 | 45,85 | 1.501.800 | 45,98 | 45,32 | 45,41 | 00:00:00 | | 2016-08-23 | 45,92 | 1.394.500 | 46,45 | 45,90 | 45,96 | 00:00:00 | | 2016-08-24 | 45,91 | 1.344.800 | 46,40 | 45,80 | 46,17 | 00:00:00 | | 2016-08-25 | 46,43 | 1.382.800 | 46,46 | 45,78 | 45,78 | 00:00:00 | | 2016-08-26 | 46,58 | 1.604.500 | 47,28 | 46,20 | 46,59 | 00:00:00 | | 2016-08-31 | 48,03 | 2.020.100 | 48,48 | 47,40 | 48,11 | 00:00:00 | | 2016-09-06 | 47,00 | 1.576.800 | 47,99 | 46,56 | 47,99 | 00:00:00 | | 2016-09-12 | 47,26 | 2.034.000 | 47,52 | 45,75 | 46,46 | 00:00:00 | | 2016-09-15 | 47,59 | 1.657.700 | 47,80 | 46,69 | 46,80 | 00:00:00 | | 2016-09-16 | 46,26 | 3.124.500 | 47,16 | 46,14 | 47,11 | 00:00:00 | | 2016-09-29 | 45,87 | 1.252.200 | 47,04 | 45,58 | 46,54 | 00:00:00 | | 2016-09-30 | 46,98 | 1.601.200 | 47,33 | 45,94 | 46,39 | 00:00:00 | | 2016-10-03 | 47,15 | 1.295.600 | 47,41 | 46,62 | 46,71 | 00:00:00 | | 2016-10-11 | 48,73 | 1.205.100 | 49,44 | 48,54 | 49,25 | 00:00:00 | | 2016-10-12 | 48,90 | 1.330.400 | 49,14 | 48,55 | 48,80 | 00:00:00 | | 2016-10-13 | 48,24 | 1.641.100 | 48,47 | 47,36 | 48,19 | 00:00:00 | | 2016-10-14 | 48,90 | 1.514.800 | 49,54 | 48,67 | 49,03 | 00:00:00 | | 2016-10-17 | 48,82 | 1.688.800 | 49,31 | 48,58 | 48,80 | 00:00:00 | | 2016-11-01 | 48,83 | 1.644.300 | 49,76 | 48,12 | 49,39 | 00:00:00 | | 2016-11-02 | 48,46 | 2.174.900 | 48,91 | 47,90 | 48,49 | 00:00:00 | | 2016-11-03 | 51,37 | 3.461.000 | 52,45 | 50,04 | 50,47 | 00:00:00 | | 2016-11-09 | 57,51 | 4.945.600 | 58,00 | 53,86 | 54,05 | 00:00:00 | | 2016-11-10 | 59,02 | 4.352.400 | 60,71 | 57,87 | 58,44 | 00:00:00 | | 2016-12-23 | 67,59 | 1.047.700 | 67,72 | 66,80 | 67,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
