|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 50,15 | 727.000 | 50,50 | 49,66 | 50,50 | 00:00:00 | | 2002-04-02 | 50,57 | 709.000 | 50,63 | 50,05 | 50,25 | 00:00:00 | | 2002-04-03 | 50,62 | 699.500 | 50,94 | 50,35 | 50,82 | 00:00:00 | | 2002-04-04 | 50,55 | 1.327.300 | 51,35 | 50,45 | 50,62 | 00:00:00 | | 2002-04-05 | 51,10 | 830.300 | 51,25 | 50,75 | 50,80 | 00:00:00 | | 2002-04-08 | 51,10 | 1.092.500 | 51,10 | 50,20 | 50,53 | 00:00:00 | | 2002-04-09 | 51,28 | 1.184.200 | 51,30 | 50,84 | 51,10 | 00:00:00 | | 2002-04-10 | 52,34 | 814.700 | 52,41 | 51,21 | 51,35 | 00:00:00 | | 2002-04-11 | 51,40 | 539.300 | 52,54 | 51,26 | 52,50 | 00:00:00 | | 2002-04-12 | 51,99 | 460.000 | 52,32 | 51,47 | 51,50 | 00:00:00 | | 2002-04-15 | 51,06 | 825.700 | 52,15 | 50,85 | 52,10 | 00:00:00 | | 2002-04-16 | 50,93 | 606.600 | 51,60 | 50,86 | 51,30 | 00:00:00 | | 2002-04-17 | 51,42 | 549.000 | 51,50 | 50,94 | 51,20 | 00:00:00 | | 2002-04-18 | 50,86 | 582.800 | 51,63 | 50,43 | 51,50 | 00:00:00 | | 2002-04-19 | 51,81 | 763.000 | 51,90 | 50,95 | 51,10 | 00:00:00 | | 2002-04-22 | 51,41 | 705.100 | 52,19 | 51,35 | 51,85 | 00:00:00 | | 2002-04-23 | 49,10 | 4.379.100 | 49,30 | 47,05 | 48,65 | 00:00:00 | | 2002-04-24 | 49,51 | 1.973.600 | 50,09 | 48,90 | 48,90 | 00:00:00 | | 2002-04-25 | 48,80 | 963.800 | 49,20 | 48,38 | 49,00 | 00:00:00 | | 2002-04-26 | 48,68 | 1.226.300 | 48,97 | 48,15 | 48,80 | 00:00:00 | | 2002-04-29 | 48,56 | 1.150.700 | 49,25 | 48,20 | 48,55 | 00:00:00 | | 2002-04-30 | 47,90 | 1.900.400 | 48,46 | 46,65 | 48,46 | 00:00:00 | | 2002-05-01 | 47,33 | 1.142.100 | 47,58 | 46,11 | 47,35 | 00:00:00 | | 2002-05-02 | 46,71 | 1.010.700 | 47,15 | 46,15 | 46,90 | 00:00:00 | | 2002-05-03 | 46,68 | 619.800 | 46,83 | 46,00 | 46,60 | 00:00:00 | | 2002-05-06 | 45,91 | 545.300 | 47,00 | 45,91 | 46,70 | 00:00:00 | | 2002-05-07 | 44,94 | 1.051.700 | 46,50 | 44,89 | 46,50 | 00:00:00 | | 2002-05-08 | 45,84 | 1.757.900 | 45,84 | 44,20 | 45,15 | 00:00:00 | | 2002-05-09 | 45,40 | 569.900 | 46,00 | 45,28 | 45,49 | 00:00:00 | | 2002-05-10 | 44,77 | 582.100 | 45,53 | 44,70 | 45,45 | 00:00:00 | | 2002-05-13 | 45,94 | 739.100 | 46,00 | 44,78 | 44,90 | 00:00:00 | | 2002-05-14 | 45,88 | 739.000 | 46,37 | 45,60 | 46,35 | 00:00:00 | | 2002-05-15 | 45,65 | 918.600 | 46,28 | 45,59 | 45,63 | 00:00:00 | | 2002-05-16 | 46,34 | 919.600 | 46,60 | 45,80 | 46,10 | 00:00:00 | | 2002-05-17 | 46,30 | 591.600 | 46,90 | 46,25 | 46,40 | 00:00:00 | | 2002-05-20 | 45,71 | 573.000 | 46,45 | 45,44 | 46,45 | 00:00:00 | | 2002-05-21 | 45,20 | 523.000 | 45,98 | 45,10 | 45,85 | 00:00:00 | | 2002-05-22 | 44,90 | 547.300 | 45,35 | 44,84 | 45,35 | 00:00:00 | | 2002-05-23 | 45,00 | 998.200 | 45,35 | 44,60 | 44,85 | 00:00:00 | | 2002-05-24 | 44,36 | 627.500 | 45,05 | 44,36 | 44,75 | 00:00:00 | | 2002-05-28 | 43,80 | 849.600 | 44,49 | 43,50 | 44,36 | 00:00:00 | | 2002-05-29 | 43,85 | 1.255.100 | 44,35 | 43,55 | 43,55 | 00:00:00 | | 2002-05-30 | 44,19 | 1.614.700 | 44,40 | 43,40 | 43,80 | 00:00:00 | | 2002-05-31 | 44,82 | 1.075.900 | 45,10 | 44,50 | 44,50 | 00:00:00 | | 2002-06-03 | 44,30 | 1.110.400 | 45,25 | 44,25 | 45,00 | 00:00:00 | | 2002-06-04 | 43,55 | 838.200 | 44,35 | 43,35 | 44,20 | 00:00:00 | | 2002-06-05 | 43,85 | 822.100 | 44,50 | 43,65 | 43,80 | 00:00:00 | | 2002-06-06 | 42,80 | 952.900 | 44,20 | 42,75 | 44,20 | 00:00:00 | | 2002-06-07 | 43,14 | 531.200 | 43,36 | 42,70 | 42,80 | 00:00:00 | | 2002-06-10 | 43,40 | 645.400 | 43,75 | 42,88 | 43,25 | 00:00:00 | | 2002-06-11 | 42,15 | 798.800 | 43,61 | 41,97 | 43,40 | 00:00:00 | | 2002-06-12 | 42,40 | 910.800 | 43,11 | 42,15 | 42,40 | 00:00:00 | | 2002-06-13 | 41,82 | 654.800 | 42,65 | 41,70 | 42,65 | 00:00:00 | | 2002-06-14 | 41,88 | 905.900 | 42,35 | 40,85 | 41,40 | 00:00:00 | | 2002-06-17 | 43,39 | 773.100 | 43,60 | 41,95 | 41,95 | 00:00:00 | | 2002-06-18 | 43,75 | 809.900 | 43,93 | 43,00 | 43,39 | 00:00:00 | | 2002-06-19 | 43,51 | 1.133.800 | 44,50 | 43,00 | 43,50 | 00:00:00 | | 2002-06-20 | 42,16 | 1.120.400 | 43,27 | 42,07 | 43,00 | 00:00:00 | | 2002-06-21 | 42,02 | 1.015.400 | 42,80 | 42,01 | 42,05 | 00:00:00 | | 2002-06-24 | 42,12 | 849.100 | 42,60 | 41,20 | 42,03 | 00:00:00 | | 2002-06-25 | 42,40 | 1.091.400 | 43,30 | 42,20 | 42,20 | 00:00:00 | | 2002-06-26 | 42,05 | 1.076.000 | 42,25 | 40,75 | 40,75 | 00:00:00 | | 2002-06-27 | 42,05 | 1.136.200 | 42,32 | 41,69 | 42,20 | 00:00:00 | | 2002-06-28 | 42,00 | 1.135.000 | 42,69 | 41,85 | 41,90 | 00:00:00 | | 2002-07-01 | 41,70 | 997.200 | 42,08 | 41,54 | 42,00 | 00:00:00 | | 2002-07-02 | 40,00 | 1.408.100 | 41,65 | 40,00 | 41,55 | 00:00:00 | | 2002-07-03 | 39,17 | 1.397.900 | 39,82 | 38,08 | 39,59 | 00:00:00 | | 2002-07-05 | 40,58 | 510.100 | 40,90 | 39,50 | 39,50 | 00:00:00 | | 2002-07-08 | 39,70 | 657.300 | 40,75 | 39,25 | 40,10 | 00:00:00 | | 2002-07-09 | 38,98 | 1.137.400 | 41,35 | 38,98 | 41,00 | 00:00:00 | | 2002-07-10 | 37,99 | 1.256.700 | 39,80 | 37,91 | 39,50 | 00:00:00 | | 2002-07-11 | 38,35 | 1.052.600 | 38,80 | 37,40 | 38,03 | 00:00:00 | | 2002-07-12 | 37,41 | 645.600 | 38,35 | 37,40 | 38,25 | 00:00:00 | | 2002-07-15 | 37,18 | 912.300 | 37,50 | 35,50 | 37,50 | 00:00:00 | | 2002-07-16 | 36,64 | 1.245.500 | 37,60 | 35,90 | 37,18 | 00:00:00 | | 2002-07-17 | 35,75 | 908.200 | 37,57 | 35,49 | 37,00 | 00:00:00 | | 2002-07-18 | 34,11 | 1.227.000 | 36,30 | 34,00 | 35,75 | 00:00:00 | | 2002-07-19 | 33,95 | 1.000.200 | 36,10 | 33,10 | 33,10 | 00:00:00 | | 2002-07-22 | 32,32 | 1.153.200 | 34,70 | 32,00 | 34,00 | 00:00:00 | | 2002-07-23 | 31,15 | 966.700 | 32,85 | 31,14 | 32,40 | 00:00:00 | | 2002-07-24 | 33,00 | 1.682.800 | 33,33 | 29,60 | 29,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
