|
 Lincare Holdings - [Ticker: LNCR] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 LNCR desde 2000-01-01 hasta 2019-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 34,12 | 206.400 | 35,12 | 33,88 | 34,72 | 00:00:00 | | 2000-01-04 | 34,75 | 672.000 | 35,38 | 33,00 | 33,06 | 00:00:00 | | 2000-01-05 | 34,88 | 634.000 | 37,00 | 34,63 | 34,81 | 00:00:00 | | 2000-01-06 | 38,00 | 2.142.200 | 39,75 | 34,88 | 34,94 | 00:00:00 | | 2000-01-07 | 39,00 | 914.800 | 40,00 | 38,12 | 38,38 | 00:00:00 | | 2000-01-10 | 36,50 | 498.800 | 39,00 | 35,69 | 38,94 | 00:00:00 | | 2000-01-11 | 37,19 | 409.600 | 38,12 | 36,13 | 36,38 | 00:00:00 | | 2000-01-12 | 36,56 | 168.000 | 37,56 | 36,50 | 37,50 | 00:00:00 | | 2000-01-13 | 37,63 | 458.800 | 38,87 | 36,44 | 36,50 | 00:00:00 | | 2000-01-14 | 36,75 | 303.000 | 37,88 | 36,75 | 37,75 | 00:00:00 | | 2000-01-18 | 37,06 | 367.200 | 37,44 | 36,00 | 36,75 | 00:00:00 | | 2000-01-19 | 36,56 | 509.000 | 37,37 | 36,50 | 36,88 | 00:00:00 | | 2000-01-20 | 36,81 | 402.800 | 37,63 | 36,13 | 36,62 | 00:00:00 | | 2000-01-21 | 35,19 | 269.200 | 37,00 | 35,00 | 37,00 | 00:00:00 | | 2000-01-24 | 34,50 | 270.000 | 35,38 | 34,44 | 35,38 | 00:00:00 | | 2000-01-25 | 34,06 | 342.400 | 34,88 | 32,50 | 34,88 | 00:00:00 | | 2000-01-26 | 34,63 | 343.200 | 35,25 | 33,88 | 34,12 | 00:00:00 | | 2000-01-27 | 34,63 | 175.200 | 35,62 | 34,50 | 35,50 | 00:00:00 | | 2000-01-28 | 34,37 | 183.200 | 34,50 | 33,88 | 34,06 | 00:00:00 | | 2000-01-31 | 35,44 | 256.600 | 36,00 | 33,38 | 34,25 | 00:00:00 | | 2000-02-01 | 35,19 | 836.400 | 35,56 | 35,06 | 35,50 | 00:00:00 | | 2000-02-02 | 35,25 | 358.600 | 35,62 | 35,00 | 35,12 | 00:00:00 | | 2000-02-03 | 35,75 | 608.000 | 36,13 | 35,12 | 35,25 | 00:00:00 | | 2000-02-04 | 36,62 | 466.200 | 36,88 | 35,62 | 35,75 | 00:00:00 | | 2000-02-07 | 37,25 | 626.800 | 37,37 | 36,69 | 37,00 | 00:00:00 | | 2000-02-08 | 31,50 | 5.124.400 | 37,12 | 29,62 | 37,00 | 00:00:00 | | 2000-02-09 | 34,88 | 1.748.000 | 35,12 | 31,88 | 32,00 | 00:00:00 | | 2000-02-10 | 32,25 | 703.600 | 34,19 | 31,94 | 34,00 | 00:00:00 | | 2000-02-11 | 30,50 | 570.800 | 32,75 | 30,00 | 32,69 | 00:00:00 | | 2000-02-14 | 30,44 | 302.400 | 31,00 | 30,00 | 30,81 | 00:00:00 | | 2000-02-15 | 29,75 | 873.600 | 30,75 | 29,62 | 30,50 | 00:00:00 | | 2000-02-16 | 28,75 | 848.000 | 29,94 | 28,38 | 29,88 | 00:00:00 | | 2000-02-17 | 25,50 | 1.510.400 | 28,88 | 25,50 | 28,81 | 00:00:00 | | 2000-02-18 | 26,50 | 582.000 | 27,31 | 25,62 | 25,62 | 00:00:00 | | 2000-02-22 | 25,56 | 901.600 | 26,50 | 25,44 | 26,44 | 00:00:00 | | 2000-02-23 | 12,25 | 17.438 | 13,00 | 12,00 | 13,00 | 00:00:00 | | 2000-02-24 | 23,56 | 865.200 | 24,62 | 23,00 | 24,38 | 00:00:00 | | 2000-02-25 | 23,12 | 878.800 | 23,88 | 22,88 | 23,88 | 00:00:00 | | 2000-02-28 | 23,19 | 369.000 | 23,50 | 22,50 | 22,81 | 00:00:00 | | 2000-02-29 | 23,44 | 713.600 | 25,19 | 22,38 | 23,38 | 00:00:00 | | 2000-03-01 | 24,00 | 410.000 | 24,94 | 23,69 | 23,75 | 00:00:00 | | 2000-03-02 | 22,56 | 286.000 | 24,81 | 22,44 | 23,94 | 00:00:00 | | 2000-03-03 | 23,56 | 900.800 | 23,62 | 22,62 | 22,62 | 00:00:00 | | 2000-03-06 | 22,19 | 303.200 | 23,81 | 22,19 | 23,81 | 00:00:00 | | 2000-03-07 | 22,88 | 599.600 | 23,75 | 22,25 | 22,75 | 00:00:00 | | 2000-03-08 | 22,44 | 219.600 | 22,88 | 22,12 | 22,88 | 00:00:00 | | 2000-03-09 | 22,12 | 850.600 | 23,12 | 21,62 | 22,62 | 00:00:00 | | 2000-03-10 | 21,75 | 313.600 | 22,25 | 21,75 | 22,25 | 00:00:00 | | 2000-03-13 | 22,69 | 214.400 | 23,12 | 21,50 | 21,75 | 00:00:00 | | 2000-03-14 | 22,00 | 549.600 | 23,12 | 21,88 | 23,00 | 00:00:00 | | 2000-03-15 | 21,31 | 308.600 | 22,12 | 20,88 | 21,88 | 00:00:00 | | 2000-03-16 | 23,44 | 759.600 | 24,12 | 21,50 | 22,00 | 00:00:00 | | 2000-03-17 | 23,38 | 1.988.000 | 23,88 | 23,25 | 23,38 | 00:00:00 | | 2000-03-20 | 22,06 | 564.000 | 23,44 | 21,62 | 23,44 | 00:00:00 | | 2000-03-21 | 23,94 | 1.935.200 | 24,31 | 22,06 | 22,12 | 00:00:00 | | 2000-03-22 | 25,50 | 1.004.800 | 26,25 | 24,31 | 24,50 | 00:00:00 | | 2000-03-23 | 25,00 | 497.600 | 25,81 | 24,44 | 25,81 | 00:00:00 | | 2000-03-24 | 24,56 | 626.800 | 25,12 | 24,25 | 25,12 | 00:00:00 | | 2000-03-27 | 25,50 | 465.600 | 27,31 | 24,75 | 24,75 | 00:00:00 | | 2000-03-28 | 25,94 | 719.200 | 26,38 | 25,44 | 25,44 | 00:00:00 | | 2000-03-29 | 26,00 | 721.200 | 26,25 | 25,62 | 25,94 | 00:00:00 | | 2000-03-30 | 26,44 | 502.400 | 26,88 | 25,88 | 26,00 | 00:00:00 | | 2000-03-31 | 28,38 | 1.770.400 | 28,44 | 26,25 | 26,50 | 00:00:00 | | 2000-04-03 | 28,00 | 548.000 | 28,38 | 27,31 | 28,31 | 00:00:00 | | 2000-04-04 | 26,56 | 590.800 | 28,19 | 26,25 | 28,00 | 00:00:00 | | 2000-04-05 | 27,38 | 567.200 | 28,06 | 26,38 | 26,38 | 00:00:00 | | 2000-04-06 | 28,69 | 592.400 | 28,75 | 27,75 | 27,94 | 00:00:00 | | 2000-04-07 | 27,31 | 387.800 | 28,50 | 26,75 | 28,38 | 00:00:00 | | 2000-04-10 | 28,88 | 538.200 | 29,44 | 27,50 | 27,50 | 00:00:00 | | 2000-04-11 | 28,00 | 534.800 | 29,25 | 27,69 | 28,25 | 00:00:00 | | 2000-04-12 | 27,75 | 580.600 | 28,25 | 26,94 | 28,25 | 00:00:00 | | 2000-04-13 | 27,44 | 172.000 | 28,06 | 27,25 | 27,69 | 00:00:00 | | 2000-04-14 | 24,88 | 1.323.600 | 27,38 | 24,81 | 27,12 | 00:00:00 | | 2000-04-17 | 26,00 | 1.115.200 | 26,25 | 24,50 | 24,50 | 00:00:00 | | 2000-04-18 | 27,00 | 1.068.600 | 27,31 | 26,00 | 26,00 | 00:00:00 | | 2000-04-19 | 28,06 | 954.400 | 28,12 | 26,94 | 27,50 | 00:00:00 | | 2000-04-20 | 28,62 | 1.253.200 | 29,12 | 28,06 | 28,12 | 00:00:00 | | 2000-04-24 | 28,56 | 482.800 | 29,00 | 28,38 | 28,62 | 00:00:00 | | 2000-04-25 | 29,38 | 237.600 | 29,56 | 28,69 | 28,69 | 00:00:00 | | 2000-04-26 | 30,12 | 1.739.200 | 30,38 | 28,38 | 29,19 | 00:00:00 | | 2000-04-27 | 29,94 | 506.000 | 30,06 | 29,38 | 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 > >> |
|
