|
 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 | | 2017-07-17 | 71,12 | 820.377 | 71,51 | 70,76 | 71,22 | 00:00:00 | | 2017-07-18 | 70,33 | 1.285.554 | 70,84 | 69,95 | 70,45 | 00:00:00 | | 2017-07-19 | 71,18 | 1.964.392 | 71,60 | 70,25 | 70,60 | 00:00:00 | | 2017-07-20 | 70,72 | 926.200 | 71,56 | 70,59 | 71,18 | 00:00:00 | | 2017-07-21 | 70,73 | 895.364 | 71,02 | 70,26 | 70,50 | 00:00:00 | | 2017-07-24 | 71,38 | 652.032 | 71,54 | 70,70 | 70,74 | 00:00:00 | | 2017-07-25 | 72,34 | 918.756 | 72,93 | 72,16 | 72,46 | 00:00:00 | | 2017-07-26 | 71,51 | 980.505 | 72,68 | 71,39 | 72,32 | 00:00:00 | | 2017-07-27 | 72,35 | 1.616.515 | 73,12 | 71,69 | 71,77 | 00:00:00 | | 2017-07-28 | 72,81 | 803.593 | 72,98 | 71,94 | 72,32 | 00:00:00 | | 2017-07-31 | 73,06 | 862.370 | 73,34 | 72,74 | 73,34 | 00:00:00 | | 2017-08-01 | 74,25 | 1.327.292 | 74,94 | 73,64 | 73,99 | 00:00:00 | | 2017-08-02 | 73,30 | 1.870.904 | 74,00 | 73,13 | 73,22 | 00:00:00 | | 2017-08-03 | 73,17 | 1.773.968 | 74,63 | 71,68 | 73,70 | 00:00:00 | | 2017-08-04 | 74,25 | 1.250.790 | 74,94 | 73,64 | 73,99 | 00:00:00 | | 2017-08-07 | 73,97 | 1.029.718 | 74,52 | 73,50 | 74,13 | 00:00:00 | | 2017-08-08 | 74,34 | 1.213.990 | 75,78 | 73,89 | 73,89 | 00:00:00 | | 2017-08-09 | 73,74 | 1.382.249 | 74,00 | 73,06 | 73,69 | 00:00:00 | | 2017-08-10 | 71,76 | 1.308.368 | 73,30 | 71,73 | 73,01 | 00:00:00 | | 2017-08-11 | 71,40 | 872.429 | 72,46 | 71,07 | 71,76 | 00:00:00 | | 2017-08-14 | 72,16 | 1.214.168 | 72,91 | 71,85 | 72,34 | 00:00:00 | | 2017-08-15 | 72,17 | 1.245.665 | 73,29 | 71,99 | 72,85 | 00:00:00 | | 2017-08-16 | 71,14 | 1.414.032 | 72,93 | 71,01 | 72,69 | 00:00:00 | | 2017-08-17 | 68,89 | 1.698.763 | 70,97 | 68,85 | 70,88 | 00:00:00 | | 2017-08-18 | 68,02 | 2.689.835 | 68,81 | 68,01 | 68,40 | 00:00:00 | | 2017-08-21 | 67,07 | 1.794.117 | 68,21 | 67,00 | 68,03 | 00:00:00 | | 2017-08-22 | 67,84 | 1.913.427 | 67,91 | 66,98 | 67,47 | 00:00:00 | | 2017-08-23 | 67,71 | 1.269.311 | 68,31 | 67,16 | 67,16 | 00:00:00 | | 2017-08-24 | 68,00 | 2.326.599 | 68,54 | 67,87 | 68,14 | 00:00:00 | | 2017-08-25 | 68,18 | 1.179.097 | 69,07 | 68,11 | 68,52 | 00:00:00 | | 2017-08-28 | 67,90 | 1.090.762 | 68,40 | 67,80 | 68,18 | 00:00:00 | | 2017-08-29 | 67,16 | 1.126.979 | 67,34 | 66,62 | 66,91 | 00:00:00 | | 2017-08-30 | 67,78 | 1.011.943 | 68,13 | 67,31 | 67,31 | 00:00:00 | | 2017-08-31 | 67,86 | 1.885.755 | 68,32 | 67,62 | 68,09 | 00:00:00 | | 2017-09-01 | 68,94 | 952.177 | 69,23 | 68,00 | 68,16 | 00:00:00 | | 2017-09-05 | 66,85 | 2.221.605 | 68,49 | 66,78 | 68,27 | 00:00:00 | | 2017-09-06 | 67,16 | 1.011.457 | 67,69 | 67,09 | 67,27 | 00:00:00 | | 2017-09-07 | 65,22 | 1.325.261 | 67,34 | 64,85 | 67,14 | 00:00:00 | | 2017-09-08 | 65,80 | 1.375.666 | 65,88 | 64,75 | 65,00 | 00:00:00 | | 2017-09-11 | 67,18 | 1.305.156 | 67,27 | 66,39 | 66,86 | 00:00:00 | | 2017-09-12 | 68,66 | 1.279.854 | 68,84 | 67,64 | 67,68 | 00:00:00 | | 2017-09-13 | 69,24 | 1.482.145 | 69,36 | 68,36 | 68,40 | 00:00:00 | | 2017-09-14 | 69,18 | 1.430.918 | 69,94 | 68,99 | 69,15 | 00:00:00 | | 2017-09-15 | 69,61 | 1.819.575 | 69,76 | 68,94 | 69,02 | 00:00:00 | | 2017-09-18 | 70,67 | 1.050.962 | 70,72 | 69,84 | 69,89 | 00:00:00 | | 2017-09-19 | 71,51 | 1.384.782 | 71,89 | 70,58 | 70,63 | 00:00:00 | | 2017-09-20 | 72,21 | 1.062.008 | 72,54 | 70,85 | 71,64 | 00:00:00 | | 2017-09-21 | 72,33 | 1.043.900 | 72,58 | 72,00 | 72,13 | 00:00:00 | | 2017-09-22 | 72,88 | 885.626 | 73,20 | 71,78 | 71,78 | 00:00:00 | | 2017-09-25 | 72,77 | 1.088.249 | 73,21 | 72,26 | 72,49 | 00:00:00 | | 2017-09-26 | 72,94 | 1.069.889 | 73,23 | 72,26 | 72,84 | 00:00:00 | | 2017-09-27 | 74,12 | 1.144.257 | 74,72 | 73,75 | 74,15 | 00:00:00 | | 2017-09-28 | 73,33 | 1.097.086 | 74,12 | 72,56 | 74,12 | 00:00:00 | | 2017-09-29 | 73,48 | 1.086.066 | 73,89 | 73,03 | 73,30 | 00:00:00 | | 2017-10-02 | 74,26 | 1.099.436 | 74,38 | 73,18 | 73,71 | 00:00:00 | | 2017-10-03 | 73,77 | 1.044.986 | 74,41 | 73,39 | 74,30 | 00:00:00 | | 2017-10-04 | 74,20 | 909.819 | 74,67 | 73,78 | 73,78 | 00:00:00 | | 2017-10-05 | 74,90 | 960.789 | 75,30 | 74,04 | 74,20 | 00:00:00 | | 2017-10-06 | 75,00 | 1.031.566 | 76,10 | 74,25 | 75,03 | 00:00:00 | | 2017-10-09 | 74,70 | 583.380 | 75,28 | 74,38 | 75,13 | 00:00:00 | | 2017-10-10 | 75,33 | 864.099 | 75,56 | 74,72 | 74,94 | 00:00:00 | | 2017-10-11 | 75,28 | 863.823 | 75,49 | 74,41 | 75,03 | 00:00:00 | | 2017-10-12 | 74,85 | 879.916 | 75,49 | 74,80 | 75,28 | 00:00:00 | | 2017-10-13 | 74,87 | 1.013.431 | 75,71 | 74,33 | 74,77 | 00:00:00 | | 2017-10-16 | 75,45 | 843.596 | 75,95 | 75,06 | 75,06 | 00:00:00 | | 2017-10-17 | 74,75 | 875.625 | 75,73 | 74,57 | 75,62 | 00:00:00 | | 2017-10-18 | 74,55 | 1.284.600 | 75,06 | 74,30 | 74,99 | 00:00:00 | | 2017-10-19 | 75,00 | 756.854 | 75,01 | 73,64 | 73,94 | 00:00:00 | | 2017-10-20 | 75,55 | 1.082.423 | 76,02 | 75,42 | 76,02 | 00:00:00 | | 2017-10-23 | 75,62 | 1.105.179 | 76,32 | 75,25 | 75,75 | 00:00:00 | | 2017-10-24 | 77,21 | 1.328.846 | 77,29 | 75,99 | 76,05 | 00:00:00 | | 2017-10-25 | 76,44 | 1.046.380 | 77,34 | 76,03 | 77,29 | 00:00:00 | | 2017-10-26 | 76,99 | 1.137.186 | 77,36 | 76,63 | 76,63 | 00:00:00 | | 2017-10-27 | 77,33 | 911.673 | 77,34 | 76,26 | 76,78 | 00:00:00 | | 2017-10-30 | 76,40 | 993.031 | 77,34 | 76,39 | 76,62 | 00:00:00 | | 2017-10-31 | 75,78 | 1.462.851 | 76,80 | 75,74 | 76,25 | 00:00:00 | | 2017-11-01 | 75,56 | 1.997.688 | 76,75 | 74,66 | 76,02 | 00:00:00 | | 2017-11-02 | 76,72 | 2.084.137 | 77,46 | 74,39 | 76,09 | 00:00:00 | | 2017-11-03 | 75,64 | 1.160.417 | 76,72 | 75,40 | 76,03 | 00:00:00 | | 2017-11-06 | 76,64 | 841.310 | 76,70 | 75,52 | 75,56 | 00:00:00 | | 2017-11-07 | 75,40 | 1.157.165 | 77,13 | 74,94 | 76,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
