|
 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 | | 2016-12-23 | 67,59 | 1.047.700 | 67,72 | 66,80 | 67,35 | 00:00:00 | | 2017-01-03 | 66,91 | 1.522.700 | 68,00 | 65,87 | 66,91 | 00:00:00 | | 2017-01-09 | 66,52 | 1.114.300 | 67,18 | 66,07 | 66,07 | 00:00:00 | | 2017-01-18 | 67,06 | 1.708.300 | 67,10 | 65,28 | 65,91 | 00:00:00 | | 2017-01-19 | 66,69 | 1.699.300 | 67,87 | 66,08 | 67,30 | 00:00:00 | | 2017-01-20 | 66,93 | 1.157.200 | 68,00 | 66,28 | 67,13 | 00:00:00 | | 2017-01-23 | 66,70 | 817.800 | 67,44 | 66,03 | 66,67 | 00:00:00 | | 2017-01-30 | 68,49 | 1.424.100 | 68,79 | 67,30 | 68,64 | 00:00:00 | | 2017-01-31 | 67,51 | 1.885.000 | 68,98 | 66,83 | 68,06 | 00:00:00 | | 2017-02-01 | 68,92 | 2.361.000 | 69,33 | 68,01 | 68,50 | 00:00:00 | | 2017-02-02 | 68,53 | 2.039.000 | 69,56 | 66,62 | 68,88 | 00:00:00 | | 2017-02-06 | 69,09 | 1.540.200 | 70,00 | 68,69 | 68,83 | 00:00:00 | | 2017-02-07 | 69,34 | 1.409.400 | 69,99 | 68,80 | 69,44 | 00:00:00 | | 2017-02-08 | 68,36 | 1.785.600 | 68,79 | 67,98 | 68,75 | 00:00:00 | | 2017-02-09 | 70,05 | 1.306.400 | 70,20 | 68,71 | 68,86 | 00:00:00 | | 2017-02-10 | 70,37 | 1.207.700 | 70,87 | 70,11 | 70,47 | 00:00:00 | | 2017-02-13 | 71,08 | 1.746.200 | 71,61 | 70,62 | 70,85 | 00:00:00 | | 2017-02-14 | 72,13 | 2.234.600 | 72,52 | 70,87 | 70,92 | 00:00:00 | | 2017-02-15 | 73,08 | 1.493.500 | 73,14 | 71,88 | 72,55 | 00:00:00 | | 2017-02-16 | 72,66 | 2.156.700 | 73,31 | 72,01 | 72,71 | 00:00:00 | | 2017-02-17 | 71,69 | 1.806.500 | 72,28 | 71,19 | 71,88 | 00:00:00 | | 2017-02-22 | 71,70 | 1.824.400 | 72,11 | 71,10 | 71,67 | 00:00:00 | | 2017-02-23 | 71,69 | 1.533.100 | 72,04 | 71,03 | 71,75 | 00:00:00 | | 2017-02-24 | 70,82 | 1.780.300 | 70,92 | 70,13 | 70,68 | 00:00:00 | | 2017-02-27 | 70,84 | 2.004.700 | 71,02 | 70,40 | 71,01 | 00:00:00 | | 2017-03-21 | 63,50 | 3.506.400 | 67,73 | 63,27 | 67,59 | 00:00:00 | | 2017-03-22 | 63,34 | 2.915.000 | 64,17 | 61,80 | 62,91 | 00:00:00 | | 2017-03-23 | 63,82 | 2.370.700 | 64,65 | 62,85 | 62,98 | 00:00:00 | | 2017-03-24 | 63,81 | 2.125.300 | 64,73 | 63,28 | 64,21 | 00:00:00 | | 2017-04-04 | 65,17 | 1.274.800 | 65,48 | 64,68 | 64,95 | 00:00:00 | | 2017-04-05 | 64,54 | 2.343.500 | 66,38 | 64,45 | 65,96 | 00:00:00 | | 2017-05-05 | 67,58 | 1.484.500 | 67,73 | 66,90 | 67,49 | 00:00:00 | | 2017-05-08 | 68,62 | 1.956.400 | 68,75 | 67,50 | 67,54 | 00:00:00 | | 2017-05-09 | 68,61 | 1.661.800 | 69,28 | 68,36 | 68,71 | 00:00:00 | | 2017-05-10 | 68,71 | 1.512.500 | 68,80 | 67,91 | 68,04 | 00:00:00 | | 2017-05-11 | 67,86 | 1.610.200 | 68,83 | 67,40 | 68,42 | 00:00:00 | | 2017-05-12 | 66,68 | 1.103.300 | 67,33 | 66,48 | 67,07 | 00:00:00 | | 2017-05-15 | 67,84 | 1.082.754 | 67,88 | 67,05 | 67,15 | 00:00:00 | | 2017-05-16 | 68,09 | 956.432 | 68,32 | 67,31 | 68,12 | 00:00:00 | | 2017-05-17 | 64,45 | 1.930.044 | 66,88 | 64,24 | 66,25 | 00:00:00 | | 2017-05-18 | 64,59 | 1.878.175 | 65,14 | 63,99 | 64,37 | 00:00:00 | | 2017-05-19 | 65,36 | 1.488.569 | 65,95 | 64,42 | 64,73 | 00:00:00 | | 2017-05-22 | 65,12 | 1.441.317 | 65,95 | 64,95 | 65,90 | 00:00:00 | | 2017-05-23 | 65,50 | 2.229.768 | 65,87 | 63,10 | 64,98 | 00:00:00 | | 2017-05-24 | 64,90 | 1.170.514 | 65,86 | 64,72 | 65,76 | 00:00:00 | | 2017-05-25 | 65,55 | 1.114.024 | 65,75 | 64,90 | 65,10 | 00:00:00 | | 2017-05-26 | 64,95 | 778.696 | 65,41 | 64,59 | 65,11 | 00:00:00 | | 2017-05-30 | 64,87 | 1.016.690 | 65,09 | 64,28 | 64,46 | 00:00:00 | | 2017-05-31 | 64,98 | 1.792.213 | 65,06 | 63,71 | 65,06 | 00:00:00 | | 2017-06-01 | 66,75 | 1.569.789 | 66,89 | 64,81 | 65,62 | 00:00:00 | | 2017-06-02 | 65,78 | 1.318.594 | 66,52 | 65,36 | 66,04 | 00:00:00 | | 2017-06-05 | 64,85 | 1.465.057 | 66,50 | 64,79 | 65,90 | 00:00:00 | | 2017-06-06 | 63,63 | 1.397.764 | 64,28 | 63,33 | 63,71 | 00:00:00 | | 2017-06-07 | 64,44 | 1.378.439 | 64,68 | 63,32 | 63,84 | 00:00:00 | | 2017-06-08 | 66,22 | 1.800.145 | 66,85 | 64,16 | 64,48 | 00:00:00 | | 2017-06-09 | 68,25 | 1.638.267 | 68,45 | 66,45 | 66,67 | 00:00:00 | | 2017-06-12 | 68,60 | 1.634.587 | 69,29 | 67,62 | 68,26 | 00:00:00 | | 2017-06-13 | 68,55 | 1.692.764 | 69,15 | 68,43 | 68,89 | 00:00:00 | | 2017-06-14 | 68,25 | 1.961.938 | 68,28 | 66,36 | 67,43 | 00:00:00 | | 2017-06-15 | 68,03 | 1.729.955 | 68,87 | 67,75 | 67,85 | 00:00:00 | | 2017-06-16 | 68,04 | 1.458.169 | 68,20 | 67,63 | 67,83 | 00:00:00 | | 2017-06-19 | 68,77 | 793.277 | 69,07 | 68,31 | 68,61 | 00:00:00 | | 2017-06-20 | 68,05 | 836.010 | 68,81 | 68,02 | 68,40 | 00:00:00 | | 2017-06-21 | 66,00 | 1.539.775 | 68,21 | 65,91 | 68,21 | 00:00:00 | | 2017-06-22 | 65,55 | 1.285.575 | 66,03 | 65,01 | 65,86 | 00:00:00 | | 2017-06-23 | 65,05 | 1.384.715 | 65,99 | 64,81 | 65,99 | 00:00:00 | | 2017-06-26 | 65,44 | 1.330.378 | 66,15 | 64,57 | 65,39 | 00:00:00 | | 2017-06-27 | 65,62 | 1.331.728 | 66,23 | 65,55 | 65,80 | 00:00:00 | | 2017-06-28 | 66,63 | 2.049.300 | 67,54 | 66,32 | 66,32 | 00:00:00 | | 2017-06-29 | 67,27 | 1.758.797 | 68,45 | 66,81 | 68,14 | 00:00:00 | | 2017-06-30 | 67,58 | 1.562.757 | 67,93 | 66,92 | 67,83 | 00:00:00 | | 2017-07-03 | 69,11 | 731.369 | 69,80 | 68,12 | 68,18 | 00:00:00 | | 2017-07-05 | 68,96 | 1.172.183 | 69,59 | 68,40 | 69,39 | 00:00:00 | | 2017-07-06 | 69,36 | 1.944.346 | 70,71 | 68,80 | 69,08 | 00:00:00 | | 2017-07-07 | 70,20 | 1.334.551 | 70,30 | 69,15 | 69,65 | 00:00:00 | | 2017-07-10 | 70,63 | 1.388.033 | 70,98 | 69,99 | 70,04 | 00:00:00 | | 2017-07-11 | 70,17 | 1.593.852 | 71,06 | 69,97 | 70,74 | 00:00:00 | | 2017-07-12 | 70,61 | 1.186.583 | 70,78 | 69,77 | 69,88 | 00:00:00 | | 2017-07-13 | 71,78 | 1.148.204 | 71,82 | 70,43 | 70,74 | 00:00:00 | | 2017-07-14 | 71,34 | 1.216.733 | 71,72 | 70,29 | 70,76 | 00:00:00 | | 2017-07-17 | 71,12 | 820.377 | 71,51 | 70,76 | 71,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
