|
 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 | | 2002-07-24 | 33,00 | 1.682.800 | 33,33 | 29,60 | 29,75 | 00:00:00 | | 2002-07-25 | 32,91 | 1.229.500 | 34,05 | 32,17 | 33,00 | 00:00:00 | | 2002-07-26 | 33,74 | 961.900 | 33,90 | 32,88 | 32,95 | 00:00:00 | | 2002-07-29 | 36,10 | 1.129.700 | 36,21 | 34,70 | 34,75 | 00:00:00 | | 2002-07-30 | 36,23 | 1.308.000 | 37,06 | 35,28 | 36,00 | 00:00:00 | | 2002-07-31 | 36,69 | 739.200 | 36,75 | 35,99 | 36,35 | 00:00:00 | | 2002-08-01 | 34,85 | 1.659.200 | 36,20 | 34,80 | 35,50 | 00:00:00 | | 2002-08-02 | 33,85 | 1.652.400 | 35,10 | 33,59 | 34,80 | 00:00:00 | | 2002-08-05 | 32,70 | 1.074.600 | 34,22 | 32,42 | 33,95 | 00:00:00 | | 2002-08-06 | 33,25 | 994.000 | 33,97 | 33,00 | 33,00 | 00:00:00 | | 2002-08-07 | 33,33 | 1.054.200 | 33,80 | 32,67 | 33,50 | 00:00:00 | | 2002-08-08 | 34,63 | 1.147.900 | 34,75 | 33,20 | 33,58 | 00:00:00 | | 2002-08-09 | 35,33 | 1.317.800 | 35,66 | 34,40 | 34,70 | 00:00:00 | | 2002-08-12 | 35,32 | 699.900 | 35,53 | 34,49 | 34,75 | 00:00:00 | | 2002-08-13 | 34,07 | 1.205.800 | 35,26 | 34,07 | 35,07 | 00:00:00 | | 2002-08-14 | 35,56 | 1.083.800 | 35,60 | 33,75 | 34,30 | 00:00:00 | | 2002-08-15 | 35,98 | 1.709.500 | 36,12 | 35,09 | 35,62 | 00:00:00 | | 2002-08-16 | 35,80 | 570.000 | 36,35 | 35,65 | 35,86 | 00:00:00 | | 2002-08-19 | 36,96 | 982.300 | 37,15 | 35,55 | 35,55 | 00:00:00 | | 2002-08-20 | 36,17 | 953.400 | 37,06 | 35,90 | 36,90 | 00:00:00 | | 2002-08-21 | 37,02 | 1.167.000 | 37,40 | 36,18 | 36,45 | 00:00:00 | | 2002-08-22 | 38,50 | 1.680.000 | 38,60 | 36,77 | 36,94 | 00:00:00 | | 2002-08-23 | 38,10 | 770.500 | 38,55 | 38,01 | 38,40 | 00:00:00 | | 2002-08-26 | 38,00 | 875.800 | 38,14 | 37,05 | 37,75 | 00:00:00 | | 2002-08-27 | 37,92 | 1.210.500 | 38,61 | 37,78 | 38,50 | 00:00:00 | | 2002-08-28 | 37,10 | 1.233.900 | 37,99 | 36,89 | 37,50 | 00:00:00 | | 2002-08-29 | 37,10 | 1.475.900 | 37,55 | 36,37 | 36,95 | 00:00:00 | | 2002-08-30 | 37,05 | 1.206.100 | 37,38 | 36,88 | 37,00 | 00:00:00 | | 2002-09-03 | 35,45 | 805.400 | 36,54 | 35,45 | 36,50 | 00:00:00 | | 2002-09-04 | 34,65 | 2.001.800 | 34,70 | 33,75 | 34,25 | 00:00:00 | | 2002-09-05 | 33,89 | 1.719.700 | 34,40 | 33,73 | 34,40 | 00:00:00 | | 2002-09-06 | 34,46 | 678.500 | 34,80 | 33,90 | 34,20 | 00:00:00 | | 2002-09-09 | 35,01 | 973.800 | 35,10 | 34,10 | 34,36 | 00:00:00 | | 2002-09-10 | 34,70 | 684.100 | 35,35 | 34,35 | 35,03 | 00:00:00 | | 2002-09-11 | 34,60 | 939.600 | 35,30 | 34,52 | 34,70 | 00:00:00 | | 2002-09-12 | 33,03 | 1.026.100 | 34,60 | 32,93 | 34,60 | 00:00:00 | | 2002-09-13 | 32,85 | 1.575.800 | 33,15 | 32,39 | 32,78 | 00:00:00 | | 2002-09-16 | 32,60 | 972.100 | 33,04 | 32,10 | 32,90 | 00:00:00 | | 2002-09-17 | 31,54 | 1.120.600 | 32,95 | 31,53 | 32,85 | 00:00:00 | | 2002-09-18 | 31,95 | 1.042.400 | 32,15 | 30,92 | 31,35 | 00:00:00 | | 2002-09-19 | 31,10 | 870.400 | 31,70 | 31,10 | 31,70 | 00:00:00 | | 2002-09-20 | 30,98 | 1.049.800 | 31,48 | 30,94 | 31,10 | 00:00:00 | | 2002-09-23 | 31,00 | 973.000 | 31,28 | 30,55 | 30,85 | 00:00:00 | | 2002-09-24 | 30,57 | 1.021.000 | 31,50 | 30,52 | 30,70 | 00:00:00 | | 2002-09-25 | 31,41 | 963.400 | 31,85 | 30,58 | 30,58 | 00:00:00 | | 2002-09-26 | 32,48 | 1.452.700 | 32,79 | 31,91 | 32,15 | 00:00:00 | | 2002-09-27 | 31,11 | 1.190.800 | 32,55 | 31,07 | 32,20 | 00:00:00 | | 2002-09-30 | 30,55 | 1.702.300 | 30,92 | 29,12 | 30,90 | 00:00:00 | | 2002-10-01 | 32,10 | 870.200 | 32,10 | 30,36 | 30,75 | 00:00:00 | | 2002-10-02 | 30,20 | 817.700 | 31,99 | 30,10 | 31,80 | 00:00:00 | | 2002-10-03 | 28,89 | 1.546.600 | 30,30 | 28,88 | 30,00 | 00:00:00 | | 2002-10-04 | 27,30 | 1.852.200 | 29,22 | 26,64 | 28,80 | 00:00:00 | | 2002-10-07 | 25,91 | 1.346.300 | 27,67 | 25,91 | 27,50 | 00:00:00 | | 2002-10-08 | 26,60 | 2.194.700 | 26,82 | 25,20 | 25,70 | 00:00:00 | | 2002-10-09 | 25,17 | 1.183.200 | 26,55 | 25,16 | 26,40 | 00:00:00 | | 2002-10-10 | 26,60 | 1.644.000 | 26,75 | 25,11 | 25,20 | 00:00:00 | | 2002-10-11 | 28,41 | 1.979.200 | 29,25 | 27,40 | 27,50 | 00:00:00 | | 2002-10-14 | 28,88 | 1.495.400 | 29,50 | 28,77 | 29,00 | 00:00:00 | | 2002-10-15 | 32,30 | 2.258.200 | 32,60 | 31,80 | 32,25 | 00:00:00 | | 2002-10-16 | 30,99 | 1.211.000 | 32,24 | 30,78 | 31,95 | 00:00:00 | | 2002-10-17 | 32,04 | 1.991.000 | 33,10 | 31,56 | 32,00 | 00:00:00 | | 2002-10-18 | 32,24 | 1.084.100 | 32,60 | 31,27 | 32,05 | 00:00:00 | | 2002-10-21 | 31,76 | 2.294.900 | 31,80 | 30,22 | 31,15 | 00:00:00 | | 2002-10-22 | 30,91 | 1.581.200 | 31,91 | 30,90 | 31,10 | 00:00:00 | | 2002-10-23 | 30,56 | 1.392.400 | 30,80 | 29,55 | 30,79 | 00:00:00 | | 2002-10-24 | 30,06 | 1.117.200 | 31,05 | 29,90 | 31,00 | 00:00:00 | | 2002-10-25 | 29,47 | 2.455.100 | 29,71 | 28,60 | 29,40 | 00:00:00 | | 2002-10-28 | 29,08 | 1.867.400 | 29,87 | 28,75 | 29,75 | 00:00:00 | | 2002-10-29 | 27,74 | 3.431.700 | 28,61 | 27,18 | 28,50 | 00:00:00 | | 2002-10-30 | 29,25 | 2.398.700 | 29,63 | 26,75 | 27,20 | 00:00:00 | | 2002-10-31 | 30,51 | 2.019.200 | 31,20 | 29,81 | 31,15 | 00:00:00 | | 2002-11-01 | 31,40 | 1.908.500 | 31,70 | 30,00 | 30,45 | 00:00:00 | | 2002-11-04 | 31,95 | 1.239.900 | 32,73 | 31,50 | 31,75 | 00:00:00 | | 2002-11-05 | 31,18 | 1.069.000 | 31,95 | 31,10 | 31,75 | 00:00:00 | | 2002-11-06 | 31,85 | 1.145.500 | 31,95 | 31,20 | 31,50 | 00:00:00 | | 2002-11-07 | 31,05 | 1.238.700 | 31,65 | 30,66 | 31,65 | 00:00:00 | | 2002-11-08 | 30,49 | 899.100 | 31,22 | 30,44 | 30,65 | 00:00:00 | | 2002-11-11 | 29,77 | 999.200 | 30,42 | 29,68 | 30,24 | 00:00:00 | | 2002-11-12 | 30,50 | 1.440.300 | 30,77 | 29,60 | 29,85 | 00:00:00 | | 2002-11-13 | 31,09 | 1.472.000 | 31,65 | 30,30 | 30,80 | 00:00:00 | | 2002-11-14 | 32,02 | 1.017.100 | 32,32 | 31,32 | 31,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
