(Login BolsaPT & Canal Forex) |
|
 Lincoln National - [Ticker: LNC] |     | | Última Trade | 62,420 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.48 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 75,680 x 100 - 75,690 x 300 | EPS | 0,00 | | Abertura | 63,450 | PER | 0,00% | | Máximo | 63,620 | Pagamento Dividendo | | | Mínimo | 62,340 | Data Ex-Dividendo | | | Fecho Anterior | 63,900 | Yield | | | Volume | 166.937 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para LNC de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-01 | 00:00:00 | 68,09 | 68,66 | 67,62 | 68,05 | 1.137.103 | | 2018-10-02 | 00:00:00 | 67,92 | 68,65 | 67,42 | 68,06 | 898.376 | | 2018-10-03 | 00:00:00 | 68,76 | 70,20 | 68,53 | 69,47 | 2.149.711 | | 2018-10-04 | 00:00:00 | 69,75 | 71,02 | 69,46 | 69,84 | 2.532.677 | | 2018-10-05 | 00:00:00 | 70,35 | 71,27 | 69,54 | 69,90 | 1.867.799 | | 2018-10-08 | 00:00:00 | 69,61 | 70,83 | 69,43 | 70,58 | 1.074.687 | | 2018-10-09 | 00:00:00 | 70,07 | 70,60 | 69,05 | 70,11 | 1.434.296 | | 2018-10-10 | 00:00:00 | 70,23 | 70,59 | 67,98 | 68,03 | 1.742.386 | | 2018-10-11 | 00:00:00 | 67,74 | 67,94 | 66,76 | 67,19 | 123.924 | | 2018-10-12 | 00:00:00 | 65,21 | 65,26 | 62,51 | 64,20 | 2.241.651 | | 2018-10-15 | 00:00:00 | 64,00 | 64,88 | 63,75 | 63,78 | 1.190.235 | | 2018-10-16 | 00:00:00 | 64,23 | 64,50 | 63,29 | 64,47 | 1.550.606 | | 2018-10-17 | 00:00:00 | 64,55 | 66,16 | 64,19 | 65,64 | 1.775.039 | | 2018-10-18 | 00:00:00 | 65,44 | 65,97 | 63,53 | 63,80 | 1.578.807 | | 2018-10-19 | 00:00:00 | 63,52 | 64,70 | 63,10 | 64,02 | 831.156 | | 2018-10-22 | 00:00:00 | 64,21 | 64,80 | 62,35 | 62,38 | 1.630.198 | | 2018-10-23 | 00:00:00 | 60,93 | 62,19 | 60,44 | 61,85 | 2.426.563 | | 2018-10-24 | 00:00:00 | 61,51 | 61,70 | 58,37 | 58,52 | 1.628.528 | | 2018-10-25 | 00:00:00 | 59,29 | 60,26 | 59,04 | 59,61 | 1.838.674 | | 2018-10-26 | 00:00:00 | 58,82 | 58,97 | 57,55 | 57,88 | 2.012.378 | | 2018-10-29 | 00:00:00 | 58,92 | 60,04 | 57,06 | 57,75 | 2.404.820 | | 2018-10-30 | 00:00:00 | 58,33 | 58,99 | 57,50 | 58,90 | 1.967.005 | | 2018-10-31 | 00:00:00 | 59,74 | 61,48 | 59,50 | 60,19 | 2.986.719 | | 2018-11-01 | 00:00:00 | 60,39 | 61,27 | 60,20 | 61,06 | 2.481.051 | | 2018-11-02 | 00:00:00 | 62,46 | 64,51 | 61,58 | 63,30 | 3.731.054 | | 2018-11-05 | 00:00:00 | 64,00 | 64,74 | 63,62 | 64,48 | 2.025.728 | | 2018-11-06 | 00:00:00 | 64,46 | 64,78 | 64,07 | 64,54 | 1.550.559 | | 2018-11-07 | 00:00:00 | 65,06 | 65,93 | 64,61 | 65,83 | 2.461.250 | | 2018-11-08 | 00:00:00 | 65,00 | 66,68 | 64,92 | 65,98 | 1.385.847 | | 2018-11-09 | 00:00:00 | 65,71 | 66,14 | 64,72 | 65,08 | 1.159.571 | | 2018-11-12 | 00:00:00 | 65,17 | 65,47 | 64,66 | 64,82 | 133.294 | | 2018-11-13 | 00:00:00 | 64,21 | 66,05 | 64,16 | 65,18 | 1.787.792 | | 2018-11-14 | 00:00:00 | 65,90 | 66,14 | 63,46 | 64,10 | 1.884.923 | | 2018-11-15 | 00:00:00 | 63,21 | 63,86 | 62,76 | 63,66 | 2.708.174 | | 2018-11-16 | 00:00:00 | 63,06 | 63,42 | 62,53 | 63,02 | 2.073.255 | | 2018-11-19 | 00:00:00 | 62,82 | 63,40 | 62,38 | 62,93 | 2.273.501 | | 2018-11-20 | 00:00:00 | 62,05 | 62,14 | 60,53 | 60,97 | 2.713.559 | | 2018-11-21 | 00:00:00 | 61,43 | 62,74 | 60,69 | 61,20 | 1.543.248 | | 2018-11-23 | 00:00:00 | 60,45 | 61,52 | 60,06 | 60,97 | 505.802 | | 2018-11-26 | 00:00:00 | 62,08 | 62,57 | 61,74 | 62,39 | 431.343 | | 2018-11-27 | 00:00:00 | 62,11 | 62,49 | 61,37 | 61,76 | 1.475.872 | | | << < 101 102 103 > >> |
|
