|
 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 | | 2017-11-07 | 75,40 | 1.157.165 | 77,13 | 74,94 | 76,84 | 00:00:00 | | 2017-12-14 | 75,70 | 977.007 | 76,80 | 75,63 | 75,99 | 00:00:00 | | 2017-12-15 | 76,19 | 2.181.412 | 76,93 | 75,84 | 76,09 | 00:00:00 | | 2017-12-18 | 76,44 | 1.869.478 | 77,22 | 75,76 | 77,04 | 00:00:00 | | 2017-12-19 | 76,81 | 1.577.034 | 77,24 | 76,61 | 76,78 | 00:00:00 | | 2017-12-20 | 77,41 | 906.171 | 77,80 | 77,07 | 77,41 | 00:00:00 | | 2017-12-21 | 77,94 | 1.794.844 | 78,59 | 77,61 | 77,93 | 00:00:00 | | 2017-12-22 | 77,75 | 958.018 | 78,43 | 76,87 | 78,28 | 00:00:00 | | 2017-12-26 | 77,49 | 536.680 | 78,29 | 77,24 | 77,84 | 00:00:00 | | 2017-12-27 | 77,20 | 787.608 | 77,55 | 76,87 | 77,55 | 00:00:00 | | 2017-12-28 | 77,35 | 855.267 | 77,50 | 76,83 | 77,27 | 00:00:00 | | 2017-12-29 | 76,87 | 1.012.777 | 77,82 | 76,73 | 77,57 | 00:00:00 | | 2018-01-02 | 77,91 | 1.294.623 | 78,47 | 77,33 | 77,99 | 00:00:00 | | 2018-01-03 | 77,55 | 1.326.859 | 78,02 | 76,88 | 77,95 | 00:00:00 | | 2018-01-04 | 78,93 | 866.916 | 79,58 | 77,90 | 78,00 | 00:00:00 | | 2018-01-05 | 79,09 | 759.581 | 79,32 | 78,52 | 79,14 | 00:00:00 | | 2018-01-08 | 78,94 | 881.836 | 79,09 | 78,34 | 78,92 | 00:00:00 | | 2018-01-09 | 81,68 | 2.424.554 | 82,23 | 79,26 | 79,30 | 00:00:00 | | 2018-01-10 | 82,79 | 1.538.569 | 83,79 | 81,75 | 81,76 | 00:00:00 | | 2018-01-11 | 83,90 | 1.238.381 | 84,09 | 83,16 | 83,32 | 00:00:00 | | 2018-01-12 | 84,37 | 1.390.179 | 84,75 | 83,75 | 84,26 | 00:00:00 | | 2018-01-16 | 82,51 | 1.498.036 | 85,20 | 82,04 | 84,75 | 00:00:00 | | 2018-01-17 | 82,98 | 1.772.443 | 83,20 | 82,20 | 82,92 | 00:00:00 | | 2018-01-18 | 83,06 | 836.483 | 83,60 | 82,56 | 83,26 | 00:00:00 | | 2018-01-19 | 83,17 | 1.698.848 | 83,47 | 81,72 | 83,01 | 00:00:00 | | 2018-01-22 | 83,35 | 1.099.290 | 83,52 | 82,39 | 83,38 | 00:00:00 | | 2018-01-23 | 82,90 | 883.353 | 83,43 | 81,86 | 82,76 | 00:00:00 | | 2018-01-24 | 83,34 | 1.038.664 | 83,99 | 82,87 | 83,51 | 00:00:00 | | 2018-01-25 | 83,40 | 1.091.072 | 83,92 | 83,06 | 83,86 | 00:00:00 | | 2018-01-26 | 84,81 | 1.090.336 | 84,81 | 83,14 | 83,82 | 00:00:00 | | 2018-01-29 | 85,71 | 2.279.639 | 86,68 | 84,88 | 84,89 | 00:00:00 | | 2018-01-30 | 83,98 | 2.288.246 | 85,42 | 82,95 | 84,78 | 00:00:00 | | 2018-01-31 | 82,80 | 2.356.524 | 84,10 | 82,16 | 83,89 | 00:00:00 | | 2018-02-01 | 85,91 | 2.178.907 | 86,19 | 83,10 | 83,59 | 00:00:00 | | 2018-02-02 | 83,04 | 1.683.173 | 85,07 | 82,99 | 84,41 | 00:00:00 | | 2018-02-05 | 78,09 | 1.741.746 | 82,95 | 77,56 | 81,99 | 00:00:00 | | 2018-02-06 | 78,57 | 2.341.752 | 79,19 | 75,21 | 75,69 | 00:00:00 | | 2018-02-07 | 78,51 | 1.732.043 | 79,85 | 77,78 | 78,03 | 00:00:00 | | 2018-02-08 | 73,86 | 1.710.111 | 78,53 | 73,80 | 78,53 | 00:00:00 | | 2018-02-09 | 75,38 | 2.572.465 | 76,05 | 72,47 | 75,05 | 00:00:00 | | 2018-02-12 | 75,47 | 1.768.731 | 77,41 | 75,07 | 76,35 | 00:00:00 | | 2018-02-13 | 74,34 | 1.971.127 | 75,09 | 74,02 | 74,63 | 00:00:00 | | 2018-02-14 | 77,30 | 1.953.520 | 77,67 | 74,00 | 74,10 | 00:00:00 | | 2018-02-15 | 77,18 | 1.522.932 | 79,00 | 76,75 | 78,00 | 00:00:00 | | 2018-02-16 | 77,58 | 1.110.408 | 77,97 | 76,65 | 76,68 | 00:00:00 | | 2018-02-20 | 78,03 | 1.186.055 | 78,47 | 77,03 | 77,19 | 00:00:00 | | 2018-02-21 | 78,32 | 991.135 | 79,54 | 77,88 | 78,05 | 00:00:00 | | 2018-02-22 | 77,03 | 1.077.245 | 78,97 | 76,96 | 78,72 | 00:00:00 | | 2018-02-23 | 78,02 | 816.604 | 78,06 | 77,03 | 77,28 | 00:00:00 | | 2018-02-26 | 78,42 | 1.597.401 | 78,52 | 77,14 | 78,31 | 00:00:00 | | 2018-02-27 | 78,22 | 1.454.289 | 79,83 | 78,18 | 78,70 | 00:00:00 | | 2018-02-28 | 76,17 | 1.448.021 | 78,84 | 76,17 | 78,84 | 00:00:00 | | 2018-03-01 | 73,88 | 1.436.894 | 76,61 | 73,40 | 76,23 | 00:00:00 | | 2018-03-02 | 73,73 | 1.140.334 | 73,87 | 71,85 | 73,21 | 00:00:00 | | 2018-03-05 | 74,90 | 1.080.748 | 75,34 | 72,55 | 72,98 | 00:00:00 | | 2018-03-06 | 75,85 | 1.112.725 | 76,08 | 74,46 | 75,12 | 00:00:00 | | 2018-03-07 | 76,04 | 1.929.844 | 76,10 | 74,68 | 74,76 | 00:00:00 | | 2018-03-08 | 76,40 | 1.041.687 | 76,47 | 75,02 | 76,25 | 00:00:00 | | 2018-03-09 | 78,71 | 1.249.787 | 78,98 | 76,70 | 77,17 | 00:00:00 | | 2018-03-12 | 78,41 | 1.270.801 | 79,02 | 78,05 | 78,71 | 00:00:00 | | 2018-03-13 | 77,84 | 1.331.822 | 79,01 | 77,61 | 78,81 | 00:00:00 | | 2018-03-14 | 76,27 | 735.868 | 78,46 | 76,05 | 78,46 | 00:00:00 | | 2018-03-15 | 76,49 | 1.208.150 | 77,26 | 76,18 | 76,46 | 00:00:00 | | 2018-03-16 | 76,36 | 1.449.145 | 77,34 | 76,15 | 76,58 | 00:00:00 | | 2018-03-19 | 75,80 | 853.906 | 77,19 | 75,18 | 76,41 | 00:00:00 | | 2018-03-20 | 76,56 | 672.697 | 77,18 | 76,11 | 76,34 | 00:00:00 | | 2018-03-21 | 77,20 | 1.068.679 | 78,35 | 76,75 | 76,75 | 00:00:00 | | 2018-03-22 | 73,60 | 1.252.451 | 76,71 | 73,39 | 75,80 | 00:00:00 | | 2018-03-23 | 70,36 | 1.468.246 | 73,96 | 70,15 | 73,80 | 00:00:00 | | 2018-03-26 | 73,11 | 1.442.102 | 73,18 | 71,25 | 71,91 | 00:00:00 | | 2018-03-27 | 71,96 | 1.775.374 | 74,56 | 71,42 | 73,38 | 00:00:00 | | 2018-03-28 | 72,01 | 1.530.926 | 72,95 | 71,26 | 72,10 | 00:00:00 | | 2018-03-29 | 73,06 | 1.368.735 | 73,67 | 72,40 | 72,48 | 00:00:00 | | 2018-04-02 | 70,97 | 1.478.274 | 73,11 | 69,90 | 72,60 | 00:00:00 | | 2018-04-03 | 70,80 | 2.138.104 | 71,61 | 69,19 | 71,25 | 00:00:00 | | 2018-04-04 | 71,24 | 1.186.136 | 71,45 | 69,27 | 69,34 | 00:00:00 | | 2018-04-05 | 71,34 | 1.658.224 | 72,35 | 71,06 | 71,96 | 00:00:00 | | 2018-04-06 | 69,16 | 1.449.987 | 71,00 | 68,49 | 70,27 | 00:00:00 | | 2018-04-09 | 68,52 | 1.441.639 | 70,05 | 68,43 | 69,40 | 00:00:00 | | 2018-04-10 | 69,42 | 2.109.840 | 70,13 | 68,82 | 69,48 | 00:00:00 | | 2018-04-11 | 68,01 | 3.285.918 | 68,97 | 67,85 | 68,38 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
