(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 44,36 | 44,49 | 43,50 | 43,80 | 849.600 | | 2002-05-29 | 00:00:00 | 43,55 | 44,35 | 43,55 | 43,85 | 1.255.100 | | 2002-05-30 | 00:00:00 | 43,80 | 44,40 | 43,40 | 44,19 | 1.614.700 | | 2002-05-31 | 00:00:00 | 44,50 | 45,10 | 44,50 | 44,82 | 1.075.900 | | 2002-06-03 | 00:00:00 | 45,00 | 45,25 | 44,25 | 44,30 | 1.110.400 | | 2002-06-04 | 00:00:00 | 44,20 | 44,35 | 43,35 | 43,55 | 838.200 | | 2002-06-05 | 00:00:00 | 43,80 | 44,50 | 43,65 | 43,85 | 822.100 | | 2002-06-06 | 00:00:00 | 44,20 | 44,20 | 42,75 | 42,80 | 952.900 | | 2002-06-07 | 00:00:00 | 42,80 | 43,36 | 42,70 | 43,14 | 531.200 | | 2002-06-10 | 00:00:00 | 43,25 | 43,75 | 42,88 | 43,40 | 645.400 | | 2002-06-11 | 00:00:00 | 43,40 | 43,61 | 41,97 | 42,15 | 798.800 | | 2002-06-12 | 00:00:00 | 42,40 | 43,11 | 42,15 | 42,40 | 910.800 | | 2002-06-13 | 00:00:00 | 42,65 | 42,65 | 41,70 | 41,82 | 654.800 | | 2002-06-14 | 00:00:00 | 41,40 | 42,35 | 40,85 | 41,88 | 905.900 | | 2002-06-17 | 00:00:00 | 41,95 | 43,60 | 41,95 | 43,39 | 773.100 | | 2002-06-18 | 00:00:00 | 43,39 | 43,93 | 43,00 | 43,75 | 809.900 | | 2002-06-19 | 00:00:00 | 43,50 | 44,50 | 43,00 | 43,51 | 1.133.800 | | 2002-06-20 | 00:00:00 | 43,00 | 43,27 | 42,07 | 42,16 | 1.120.400 | | 2002-06-21 | 00:00:00 | 42,05 | 42,80 | 42,01 | 42,02 | 1.015.400 | | 2002-06-24 | 00:00:00 | 42,03 | 42,60 | 41,20 | 42,12 | 849.100 | | 2002-06-25 | 00:00:00 | 42,20 | 43,30 | 42,20 | 42,40 | 1.091.400 | | 2002-06-26 | 00:00:00 | 40,75 | 42,25 | 40,75 | 42,05 | 1.076.000 | | 2002-06-27 | 00:00:00 | 42,20 | 42,32 | 41,69 | 42,05 | 1.136.200 | | 2002-06-28 | 00:00:00 | 41,90 | 42,69 | 41,85 | 42,00 | 1.135.000 | | 2002-07-01 | 00:00:00 | 42,00 | 42,08 | 41,54 | 41,70 | 997.200 | | 2002-07-02 | 00:00:00 | 41,55 | 41,65 | 40,00 | 40,00 | 1.408.100 | | 2002-07-03 | 00:00:00 | 39,59 | 39,82 | 38,08 | 39,17 | 1.397.900 | | 2002-07-05 | 00:00:00 | 39,50 | 40,90 | 39,50 | 40,58 | 510.100 | | 2002-07-08 | 00:00:00 | 40,10 | 40,75 | 39,25 | 39,70 | 657.300 | | 2002-07-09 | 00:00:00 | 41,00 | 41,35 | 38,98 | 38,98 | 1.137.400 | | 2002-07-10 | 00:00:00 | 39,50 | 39,80 | 37,91 | 37,99 | 1.256.700 | | 2002-07-11 | 00:00:00 | 38,03 | 38,80 | 37,40 | 38,35 | 1.052.600 | | 2002-07-12 | 00:00:00 | 38,25 | 38,35 | 37,40 | 37,41 | 645.600 | | 2002-07-15 | 00:00:00 | 37,50 | 37,50 | 35,50 | 37,18 | 912.300 | | 2002-07-16 | 00:00:00 | 37,18 | 37,60 | 35,90 | 36,64 | 1.245.500 | | 2002-07-17 | 00:00:00 | 37,00 | 37,57 | 35,49 | 35,75 | 908.200 | | 2002-07-18 | 00:00:00 | 35,75 | 36,30 | 34,00 | 34,11 | 1.227.000 | | 2002-07-19 | 00:00:00 | 33,10 | 36,10 | 33,10 | 33,95 | 1.000.200 | | 2002-07-22 | 00:00:00 | 34,00 | 34,70 | 32,00 | 32,32 | 1.153.200 | | 2002-07-23 | 00:00:00 | 32,40 | 32,85 | 31,14 | 31,15 | 966.700 | | 2002-07-24 | 00:00:00 | 29,75 | 33,33 | 29,60 | 33,00 | 1.682.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
