|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 42,75 | 1.275.500 | 43,87 | 42,00 | 43,40 | 00:00:00 | | 2001-04-11 | 43,02 | 414.800 | 43,30 | 42,58 | 43,00 | 00:00:00 | | 2001-04-12 | 43,46 | 440.900 | 43,88 | 42,82 | 43,50 | 00:00:00 | | 2001-04-16 | 43,48 | 339.700 | 43,85 | 42,84 | 42,84 | 00:00:00 | | 2001-04-17 | 43,85 | 561.800 | 44,50 | 43,36 | 43,65 | 00:00:00 | | 2001-04-18 | 45,05 | 758.900 | 45,40 | 43,50 | 43,60 | 00:00:00 | | 2001-04-19 | 44,75 | 716.500 | 45,73 | 44,54 | 45,15 | 00:00:00 | | 2001-04-20 | 44,12 | 348.800 | 45,00 | 43,85 | 45,00 | 00:00:00 | | 2001-04-23 | 43,65 | 813.500 | 45,05 | 43,03 | 45,05 | 00:00:00 | | 2001-04-24 | 42,95 | 948.600 | 44,00 | 42,35 | 43,35 | 00:00:00 | | 2001-04-25 | 44,31 | 1.236.300 | 44,36 | 42,00 | 42,30 | 00:00:00 | | 2001-04-26 | 44,40 | 771.200 | 45,00 | 43,70 | 44,20 | 00:00:00 | | 2001-04-27 | 45,64 | 627.500 | 45,70 | 44,30 | 44,45 | 00:00:00 | | 2001-04-30 | 45,89 | 803.700 | 46,22 | 45,33 | 45,33 | 00:00:00 | | 2001-05-01 | 47,35 | 1.346.400 | 47,35 | 45,20 | 45,70 | 00:00:00 | | 2001-05-02 | 46,85 | 693.800 | 47,35 | 46,20 | 47,35 | 00:00:00 | | 2001-05-03 | 46,25 | 674.900 | 46,25 | 45,52 | 46,00 | 00:00:00 | | 2001-05-04 | 46,75 | 570.100 | 46,75 | 45,50 | 45,50 | 00:00:00 | | 2001-05-07 | 46,22 | 610.600 | 46,49 | 45,81 | 46,47 | 00:00:00 | | 2001-05-08 | 46,50 | 695.100 | 46,67 | 45,80 | 46,50 | 00:00:00 | | 2001-05-09 | 46,49 | 376.400 | 46,80 | 46,26 | 46,50 | 00:00:00 | | 2001-05-10 | 46,53 | 376.300 | 46,98 | 45,80 | 46,80 | 00:00:00 | | 2001-05-11 | 46,83 | 372.000 | 47,40 | 46,60 | 47,00 | 00:00:00 | | 2001-05-14 | 47,19 | 827.100 | 47,65 | 46,55 | 46,60 | 00:00:00 | | 2001-05-15 | 47,74 | 404.900 | 47,99 | 47,01 | 47,10 | 00:00:00 | | 2001-05-16 | 48,60 | 706.800 | 49,00 | 47,45 | 47,50 | 00:00:00 | | 2001-05-17 | 49,50 | 835.500 | 49,58 | 48,60 | 48,60 | 00:00:00 | | 2001-05-18 | 48,75 | 486.800 | 49,49 | 48,27 | 49,49 | 00:00:00 | | 2001-05-21 | 48,91 | 588.100 | 49,10 | 48,25 | 48,75 | 00:00:00 | | 2001-05-22 | 49,11 | 342.100 | 49,60 | 48,96 | 49,00 | 00:00:00 | | 2001-05-23 | 47,83 | 811.100 | 49,40 | 47,40 | 49,00 | 00:00:00 | | 2001-05-24 | 49,15 | 526.000 | 49,20 | 47,82 | 47,85 | 00:00:00 | | 2001-05-25 | 49,01 | 562.000 | 49,70 | 48,90 | 49,15 | 00:00:00 | | 2001-05-29 | 49,26 | 658.000 | 49,45 | 48,55 | 48,60 | 00:00:00 | | 2001-05-30 | 48,89 | 662.700 | 49,40 | 48,65 | 49,26 | 00:00:00 | | 2001-05-31 | 49,24 | 333.700 | 49,29 | 48,90 | 49,15 | 00:00:00 | | 2001-06-01 | 49,51 | 546.700 | 49,51 | 48,30 | 49,00 | 00:00:00 | | 2001-06-04 | 49,80 | 440.900 | 49,95 | 49,45 | 49,51 | 00:00:00 | | 2001-06-05 | 50,35 | 877.600 | 50,51 | 49,75 | 50,00 | 00:00:00 | | 2001-06-06 | 50,25 | 544.100 | 50,77 | 50,05 | 50,10 | 00:00:00 | | 2001-06-07 | 50,48 | 511.200 | 50,67 | 50,00 | 50,00 | 00:00:00 | | 2001-06-08 | 50,78 | 307.900 | 50,87 | 50,30 | 50,50 | 00:00:00 | | 2001-06-11 | 50,75 | 498.800 | 51,18 | 50,38 | 50,78 | 00:00:00 | | 2001-06-12 | 50,59 | 741.500 | 50,85 | 50,00 | 50,75 | 00:00:00 | | 2001-06-13 | 51,14 | 599.600 | 51,65 | 50,75 | 50,84 | 00:00:00 | | 2001-06-14 | 50,16 | 509.800 | 51,15 | 50,01 | 51,14 | 00:00:00 | | 2001-06-15 | 49,98 | 960.800 | 50,09 | 49,65 | 49,65 | 00:00:00 | | 2001-06-18 | 50,33 | 473.800 | 50,49 | 49,84 | 49,98 | 00:00:00 | | 2001-06-19 | 50,42 | 440.600 | 50,74 | 50,07 | 50,33 | 00:00:00 | | 2001-06-20 | 51,58 | 597.800 | 51,85 | 50,36 | 50,48 | 00:00:00 | | 2001-06-21 | 52,10 | 1.053.500 | 52,10 | 51,30 | 51,59 | 00:00:00 | | 2001-06-22 | 51,41 | 750.400 | 52,30 | 50,86 | 52,30 | 00:00:00 | | 2001-06-25 | 50,95 | 606.800 | 51,57 | 50,90 | 51,50 | 00:00:00 | | 2001-06-26 | 51,35 | 494.600 | 51,89 | 50,20 | 50,80 | 00:00:00 | | 2001-06-27 | 50,75 | 765.300 | 52,10 | 50,75 | 51,40 | 00:00:00 | | 2001-06-28 | 51,80 | 1.108.600 | 52,10 | 50,84 | 50,84 | 00:00:00 | | 2001-06-29 | 51,75 | 783.600 | 52,26 | 51,75 | 52,05 | 00:00:00 | | 2001-07-02 | 52,55 | 642.300 | 52,60 | 52,00 | 52,05 | 00:00:00 | | 2001-07-03 | 51,90 | 253.700 | 52,75 | 51,85 | 52,75 | 00:00:00 | | 2001-07-05 | 51,44 | 506.700 | 52,00 | 51,30 | 51,90 | 00:00:00 | | 2001-07-06 | 49,85 | 1.021.200 | 51,08 | 49,85 | 50,50 | 00:00:00 | | 2001-07-09 | 49,75 | 937.500 | 50,20 | 49,20 | 49,95 | 00:00:00 | | 2001-07-10 | 50,00 | 950.700 | 50,11 | 48,75 | 49,75 | 00:00:00 | | 2001-07-11 | 49,38 | 1.096.300 | 50,15 | 49,35 | 49,75 | 00:00:00 | | 2001-07-12 | 50,03 | 1.014.400 | 50,04 | 49,00 | 49,30 | 00:00:00 | | 2001-07-13 | 50,27 | 704.000 | 50,41 | 49,75 | 49,97 | 00:00:00 | | 2001-07-16 | 50,28 | 567.900 | 50,80 | 50,18 | 50,28 | 00:00:00 | | 2001-07-17 | 50,90 | 648.200 | 50,94 | 50,21 | 50,35 | 00:00:00 | | 2001-07-18 | 50,04 | 530.700 | 51,10 | 49,93 | 50,65 | 00:00:00 | | 2001-07-19 | 49,45 | 908.900 | 50,75 | 49,16 | 50,29 | 00:00:00 | | 2001-07-20 | 48,15 | 1.281.900 | 49,30 | 48,15 | 49,00 | 00:00:00 | | 2001-07-23 | 47,25 | 1.089.200 | 48,30 | 46,99 | 48,05 | 00:00:00 | | 2001-07-24 | 48,10 | 1.613.000 | 48,75 | 47,26 | 47,26 | 00:00:00 | | 2001-07-25 | 48,02 | 744.900 | 48,60 | 47,75 | 48,60 | 00:00:00 | | 2001-07-26 | 48,50 | 590.500 | 48,60 | 48,01 | 48,02 | 00:00:00 | | 2001-07-27 | 49,17 | 838.700 | 49,19 | 47,50 | 47,50 | 00:00:00 | | 2001-07-30 | 50,70 | 1.928.700 | 52,50 | 50,52 | 50,70 | 00:00:00 | | 2001-07-31 | 51,03 | 794.300 | 51,75 | 50,80 | 50,80 | 00:00:00 | | 2001-08-01 | 50,91 | 700.400 | 52,25 | 50,84 | 52,25 | 00:00:00 | | 2001-08-02 | 51,23 | 965.200 | 51,50 | 51,00 | 51,05 | 00:00:00 | | 2001-08-03 | 50,76 | 732.300 | 51,10 | 50,33 | 51,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
