(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 50,50 | 50,50 | 49,66 | 50,15 | 727.000 | | 2002-04-02 | 00:00:00 | 50,25 | 50,63 | 50,05 | 50,57 | 709.000 | | 2002-04-03 | 00:00:00 | 50,82 | 50,94 | 50,35 | 50,62 | 699.500 | | 2002-04-04 | 00:00:00 | 50,62 | 51,35 | 50,45 | 50,55 | 1.327.300 | | 2002-04-05 | 00:00:00 | 50,80 | 51,25 | 50,75 | 51,10 | 830.300 | | 2002-04-08 | 00:00:00 | 50,53 | 51,10 | 50,20 | 51,10 | 1.092.500 | | 2002-04-09 | 00:00:00 | 51,10 | 51,30 | 50,84 | 51,28 | 1.184.200 | | 2002-04-10 | 00:00:00 | 51,35 | 52,41 | 51,21 | 52,34 | 814.700 | | 2002-04-11 | 00:00:00 | 52,50 | 52,54 | 51,26 | 51,40 | 539.300 | | 2002-04-12 | 00:00:00 | 51,50 | 52,32 | 51,47 | 51,99 | 460.000 | | 2002-04-15 | 00:00:00 | 52,10 | 52,15 | 50,85 | 51,06 | 825.700 | | 2002-04-16 | 00:00:00 | 51,30 | 51,60 | 50,86 | 50,93 | 606.600 | | 2002-04-17 | 00:00:00 | 51,20 | 51,50 | 50,94 | 51,42 | 549.000 | | 2002-04-18 | 00:00:00 | 51,50 | 51,63 | 50,43 | 50,86 | 582.800 | | 2002-04-19 | 00:00:00 | 51,10 | 51,90 | 50,95 | 51,81 | 763.000 | | 2002-04-22 | 00:00:00 | 51,85 | 52,19 | 51,35 | 51,41 | 705.100 | | 2002-04-23 | 00:00:00 | 48,65 | 49,30 | 47,05 | 49,10 | 4.379.100 | | 2002-04-24 | 00:00:00 | 48,90 | 50,09 | 48,90 | 49,51 | 1.973.600 | | 2002-04-25 | 00:00:00 | 49,00 | 49,20 | 48,38 | 48,80 | 963.800 | | 2002-04-26 | 00:00:00 | 48,80 | 48,97 | 48,15 | 48,68 | 1.226.300 | | 2002-04-29 | 00:00:00 | 48,55 | 49,25 | 48,20 | 48,56 | 1.150.700 | | 2002-04-30 | 00:00:00 | 48,46 | 48,46 | 46,65 | 47,90 | 1.900.400 | | 2002-05-01 | 00:00:00 | 47,35 | 47,58 | 46,11 | 47,33 | 1.142.100 | | 2002-05-02 | 00:00:00 | 46,90 | 47,15 | 46,15 | 46,71 | 1.010.700 | | 2002-05-03 | 00:00:00 | 46,60 | 46,83 | 46,00 | 46,68 | 619.800 | | 2002-05-06 | 00:00:00 | 46,70 | 47,00 | 45,91 | 45,91 | 545.300 | | 2002-05-07 | 00:00:00 | 46,50 | 46,50 | 44,89 | 44,94 | 1.051.700 | | 2002-05-08 | 00:00:00 | 45,15 | 45,84 | 44,20 | 45,84 | 1.757.900 | | 2002-05-09 | 00:00:00 | 45,49 | 46,00 | 45,28 | 45,40 | 569.900 | | 2002-05-10 | 00:00:00 | 45,45 | 45,53 | 44,70 | 44,77 | 582.100 | | 2002-05-13 | 00:00:00 | 44,90 | 46,00 | 44,78 | 45,94 | 739.100 | | 2002-05-14 | 00:00:00 | 46,35 | 46,37 | 45,60 | 45,88 | 739.000 | | 2002-05-15 | 00:00:00 | 45,63 | 46,28 | 45,59 | 45,65 | 918.600 | | 2002-05-16 | 00:00:00 | 46,10 | 46,60 | 45,80 | 46,34 | 919.600 | | 2002-05-17 | 00:00:00 | 46,40 | 46,90 | 46,25 | 46,30 | 591.600 | | 2002-05-20 | 00:00:00 | 46,45 | 46,45 | 45,44 | 45,71 | 573.000 | | 2002-05-21 | 00:00:00 | 45,85 | 45,98 | 45,10 | 45,20 | 523.000 | | 2002-05-22 | 00:00:00 | 45,35 | 45,35 | 44,84 | 44,90 | 547.300 | | 2002-05-23 | 00:00:00 | 44,85 | 45,35 | 44,60 | 45,00 | 998.200 | | 2002-05-24 | 00:00:00 | 44,75 | 45,05 | 44,36 | 44,36 | 627.500 | | 2002-05-28 | 00:00:00 | 44,36 | 44,49 | 43,50 | 43,80 | 849.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
