|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-03 | 66,63 | 1.280.495 | 66,69 | 65,07 | 65,39 | 00:00:00 | | 2018-08-06 | 66,81 | 1.093.356 | 67,21 | 66,35 | 66,57 | 00:00:00 | | 2018-08-07 | 67,11 | 1.767.638 | 68,37 | 66,95 | 67,08 | 00:00:00 | | 2018-08-08 | 67,42 | 1.173.396 | 67,67 | 66,63 | 67,11 | 00:00:00 | | 2018-08-09 | 66,69 | 1.453.261 | 67,69 | 66,48 | 67,42 | 00:00:00 | | 2018-08-10 | 64,66 | 1.320.572 | 65,85 | 64,14 | 65,80 | 00:00:00 | | 2018-08-13 | 64,21 | 1.525.976 | 64,62 | 63,76 | 64,39 | 00:00:00 | | 2018-08-14 | 65,41 | 1.362.673 | 65,64 | 64,31 | 64,31 | 00:00:00 | | 2018-08-15 | 64,50 | 1.883.284 | 65,22 | 64,02 | 64,78 | 00:00:00 | | 2018-08-16 | 65,13 | 2.120.001 | 65,53 | 64,81 | 65,09 | 00:00:00 | | 2018-08-17 | 65,24 | 863.858 | 65,48 | 64,86 | 64,87 | 00:00:00 | | 2018-08-20 | 65,47 | 923.847 | 65,80 | 65,16 | 65,24 | 00:00:00 | | 2018-08-21 | 66,54 | 1.374.272 | 67,03 | 65,47 | 65,50 | 00:00:00 | | 2018-08-22 | 66,14 | 994.705 | 66,47 | 65,81 | 66,40 | 00:00:00 | | 2018-08-23 | 65,42 | 994.415 | 66,09 | 65,31 | 66,09 | 00:00:00 | | 2018-08-24 | 65,62 | 711.214 | 66,01 | 65,45 | 65,91 | 00:00:00 | | 2018-08-27 | 66,88 | 978.568 | 67,23 | 66,00 | 66,12 | 00:00:00 | | 2018-08-28 | 67,01 | 969.891 | 67,66 | 66,91 | 67,23 | 00:00:00 | | 2018-08-29 | 66,70 | 788.499 | 67,05 | 65,95 | 66,89 | 00:00:00 | | 2018-08-30 | 65,81 | 768.031 | 66,50 | 65,63 | 66,45 | 00:00:00 | | 2018-08-31 | 65,58 | 849.509 | 65,90 | 65,25 | 65,56 | 00:00:00 | | 2018-09-04 | 65,85 | 1.018.967 | 66,16 | 65,13 | 65,50 | 00:00:00 | | 2018-09-05 | 66,62 | 1.163.625 | 67,33 | 65,78 | 65,80 | 00:00:00 | | 2018-09-06 | 65,35 | 1.294.242 | 66,83 | 64,96 | 66,58 | 00:00:00 | | 2018-09-07 | 65,06 | 1.416.654 | 65,78 | 64,72 | 65,58 | 00:00:00 | | 2018-09-10 | 64,87 | 1.187.048 | 66,23 | 64,86 | 66,23 | 00:00:00 | | 2018-09-11 | 64,66 | 1.229.480 | 65,10 | 63,79 | 64,49 | 00:00:00 | | 2018-09-12 | 64,19 | 962.649 | 64,74 | 63,80 | 64,36 | 00:00:00 | | 2018-09-13 | 65,21 | 1.477.376 | 65,32 | 64,31 | 64,48 | 00:00:00 | | 2018-09-14 | 67,24 | 1.398.037 | 67,30 | 65,41 | 65,47 | 00:00:00 | | 2018-09-17 | 66,47 | 1.556.066 | 67,56 | 66,41 | 67,35 | 00:00:00 | | 2018-09-18 | 67,63 | 877.415 | 67,69 | 66,58 | 66,88 | 00:00:00 | | 2018-09-19 | 69,33 | 1.865.768 | 69,83 | 67,69 | 67,69 | 00:00:00 | | 2018-09-20 | 70,14 | 1.843.987 | 71,20 | 69,73 | 70,00 | 00:00:00 | | 2018-09-21 | 70,32 | 1.751.186 | 70,40 | 69,50 | 70,20 | 00:00:00 | | 2018-09-24 | 68,93 | 998.096 | 70,42 | 68,76 | 70,42 | 00:00:00 | | 2018-09-25 | 68,63 | 860.519 | 69,63 | 68,52 | 69,28 | 00:00:00 | | 2018-09-26 | 67,75 | 1.303.787 | 69,39 | 67,59 | 68,75 | 00:00:00 | | 2018-09-27 | 68,09 | 492.269 | 68,65 | 67,44 | 68,17 | 00:00:00 | | 2018-09-28 | 67,66 | 1.444.770 | 68,10 | 66,68 | 67,22 | 00:00:00 | | 2018-10-01 | 68,05 | 1.137.103 | 68,66 | 67,62 | 68,09 | 00:00:00 | | 2018-10-02 | 68,06 | 898.376 | 68,65 | 67,42 | 67,92 | 00:00:00 | | 2018-10-03 | 69,47 | 2.149.711 | 70,20 | 68,53 | 68,76 | 00:00:00 | | 2018-10-04 | 69,84 | 2.532.677 | 71,02 | 69,46 | 69,75 | 00:00:00 | | 2018-10-05 | 69,90 | 1.867.799 | 71,27 | 69,54 | 70,35 | 00:00:00 | | 2018-10-08 | 70,58 | 1.074.687 | 70,83 | 69,43 | 69,61 | 00:00:00 | | 2018-10-09 | 70,11 | 1.434.296 | 70,60 | 69,05 | 70,07 | 00:00:00 | | 2018-10-10 | 68,03 | 1.742.386 | 70,59 | 67,98 | 70,23 | 00:00:00 | | 2018-10-11 | 67,19 | 123.924 | 67,94 | 66,76 | 67,74 | 00:00:00 | | 2018-10-12 | 64,20 | 2.241.651 | 65,26 | 62,51 | 65,21 | 00:00:00 | | 2018-10-15 | 63,78 | 1.190.235 | 64,88 | 63,75 | 64,00 | 00:00:00 | | 2018-10-16 | 64,47 | 1.550.606 | 64,50 | 63,29 | 64,23 | 00:00:00 | | 2018-10-17 | 65,64 | 1.775.039 | 66,16 | 64,19 | 64,55 | 00:00:00 | | 2018-10-18 | 63,80 | 1.578.807 | 65,97 | 63,53 | 65,44 | 00:00:00 | | 2018-10-19 | 64,02 | 831.156 | 64,70 | 63,10 | 63,52 | 00:00:00 | | 2018-10-22 | 62,38 | 1.630.198 | 64,80 | 62,35 | 64,21 | 00:00:00 | | 2018-10-23 | 61,85 | 2.426.563 | 62,19 | 60,44 | 60,93 | 00:00:00 | | 2018-10-24 | 58,52 | 1.628.528 | 61,70 | 58,37 | 61,51 | 00:00:00 | | 2018-10-25 | 59,61 | 1.838.674 | 60,26 | 59,04 | 59,29 | 00:00:00 | | 2018-10-26 | 57,88 | 2.012.378 | 58,97 | 57,55 | 58,82 | 00:00:00 | | 2018-10-29 | 57,75 | 2.404.820 | 60,04 | 57,06 | 58,92 | 00:00:00 | | 2018-10-30 | 58,90 | 1.967.005 | 58,99 | 57,50 | 58,33 | 00:00:00 | | 2018-10-31 | 60,19 | 2.986.719 | 61,48 | 59,50 | 59,74 | 00:00:00 | | 2018-11-01 | 61,06 | 2.481.051 | 61,27 | 60,20 | 60,39 | 00:00:00 | | 2018-11-02 | 63,30 | 3.731.054 | 64,51 | 61,58 | 62,46 | 00:00:00 | | 2018-11-05 | 64,48 | 2.025.728 | 64,74 | 63,62 | 64,00 | 00:00:00 | | 2018-11-06 | 64,54 | 1.550.559 | 64,78 | 64,07 | 64,46 | 00:00:00 | | 2018-11-07 | 65,83 | 2.461.250 | 65,93 | 64,61 | 65,06 | 00:00:00 | | 2018-11-08 | 65,98 | 1.385.847 | 66,68 | 64,92 | 65,00 | 00:00:00 | | 2018-11-09 | 65,08 | 1.159.571 | 66,14 | 64,72 | 65,71 | 00:00:00 | | 2018-11-12 | 64,82 | 133.294 | 65,47 | 64,66 | 65,17 | 00:00:00 | | 2018-11-13 | 65,18 | 1.787.792 | 66,05 | 64,16 | 64,21 | 00:00:00 | | 2018-11-14 | 64,10 | 1.884.923 | 66,14 | 63,46 | 65,90 | 00:00:00 | | 2018-11-15 | 63,66 | 2.708.174 | 63,86 | 62,76 | 63,21 | 00:00:00 | | 2018-11-16 | 63,02 | 2.073.255 | 63,42 | 62,53 | 63,06 | 00:00:00 | | 2018-11-19 | 62,93 | 2.273.501 | 63,40 | 62,38 | 62,82 | 00:00:00 | | 2018-11-20 | 60,97 | 2.713.559 | 62,14 | 60,53 | 62,05 | 00:00:00 | | 2018-11-21 | 61,20 | 1.543.248 | 62,74 | 60,69 | 61,43 | 00:00:00 | | 2018-11-23 | 60,97 | 505.802 | 61,52 | 60,06 | 60,45 | 00:00:00 | | 2018-11-26 | 62,39 | 431.343 | 62,57 | 61,74 | 62,08 | 00:00:00 | | 2018-11-27 | 61,76 | 1.475.872 | 62,49 | 61,37 | 62,11 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
