(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 31,70 | 31,70 | 31,10 | 31,10 | 870.400 | | 2002-09-20 | 00:00:00 | 31,10 | 31,48 | 30,94 | 30,98 | 1.049.800 | | 2002-09-23 | 00:00:00 | 30,85 | 31,28 | 30,55 | 31,00 | 973.000 | | 2002-09-24 | 00:00:00 | 30,70 | 31,50 | 30,52 | 30,57 | 1.021.000 | | 2002-09-25 | 00:00:00 | 30,58 | 31,85 | 30,58 | 31,41 | 963.400 | | 2002-09-26 | 00:00:00 | 32,15 | 32,79 | 31,91 | 32,48 | 1.452.700 | | 2002-09-27 | 00:00:00 | 32,20 | 32,55 | 31,07 | 31,11 | 1.190.800 | | 2002-09-30 | 00:00:00 | 30,90 | 30,92 | 29,12 | 30,55 | 1.702.300 | | 2002-10-01 | 00:00:00 | 30,75 | 32,10 | 30,36 | 32,10 | 870.200 | | 2002-10-02 | 00:00:00 | 31,80 | 31,99 | 30,10 | 30,20 | 817.700 | | 2002-10-03 | 00:00:00 | 30,00 | 30,30 | 28,88 | 28,89 | 1.546.600 | | 2002-10-04 | 00:00:00 | 28,80 | 29,22 | 26,64 | 27,30 | 1.852.200 | | 2002-10-07 | 00:00:00 | 27,50 | 27,67 | 25,91 | 25,91 | 1.346.300 | | 2002-10-08 | 00:00:00 | 25,70 | 26,82 | 25,20 | 26,60 | 2.194.700 | | 2002-10-09 | 00:00:00 | 26,40 | 26,55 | 25,16 | 25,17 | 1.183.200 | | 2002-10-10 | 00:00:00 | 25,20 | 26,75 | 25,11 | 26,60 | 1.644.000 | | 2002-10-11 | 00:00:00 | 27,50 | 29,25 | 27,40 | 28,41 | 1.979.200 | | 2002-10-14 | 00:00:00 | 29,00 | 29,50 | 28,77 | 28,88 | 1.495.400 | | 2002-10-15 | 00:00:00 | 32,25 | 32,60 | 31,80 | 32,30 | 2.258.200 | | 2002-10-16 | 00:00:00 | 31,95 | 32,24 | 30,78 | 30,99 | 1.211.000 | | 2002-10-17 | 00:00:00 | 32,00 | 33,10 | 31,56 | 32,04 | 1.991.000 | | 2002-10-18 | 00:00:00 | 32,05 | 32,60 | 31,27 | 32,24 | 1.084.100 | | 2002-10-21 | 00:00:00 | 31,15 | 31,80 | 30,22 | 31,76 | 2.294.900 | | 2002-10-22 | 00:00:00 | 31,10 | 31,91 | 30,90 | 30,91 | 1.581.200 | | 2002-10-23 | 00:00:00 | 30,79 | 30,80 | 29,55 | 30,56 | 1.392.400 | | 2002-10-24 | 00:00:00 | 31,00 | 31,05 | 29,90 | 30,06 | 1.117.200 | | 2002-10-25 | 00:00:00 | 29,40 | 29,71 | 28,60 | 29,47 | 2.455.100 | | 2002-10-28 | 00:00:00 | 29,75 | 29,87 | 28,75 | 29,08 | 1.867.400 | | 2002-10-29 | 00:00:00 | 28,50 | 28,61 | 27,18 | 27,74 | 3.431.700 | | 2002-10-30 | 00:00:00 | 27,20 | 29,63 | 26,75 | 29,25 | 2.398.700 | | 2002-10-31 | 00:00:00 | 31,15 | 31,20 | 29,81 | 30,51 | 2.019.200 | | 2002-11-01 | 00:00:00 | 30,45 | 31,70 | 30,00 | 31,40 | 1.908.500 | | 2002-11-04 | 00:00:00 | 31,75 | 32,73 | 31,50 | 31,95 | 1.239.900 | | 2002-11-05 | 00:00:00 | 31,75 | 31,95 | 31,10 | 31,18 | 1.069.000 | | 2002-11-06 | 00:00:00 | 31,50 | 31,95 | 31,20 | 31,85 | 1.145.500 | | 2002-11-07 | 00:00:00 | 31,65 | 31,65 | 30,66 | 31,05 | 1.238.700 | | 2002-11-08 | 00:00:00 | 30,65 | 31,22 | 30,44 | 30,49 | 899.100 | | 2002-11-11 | 00:00:00 | 30,24 | 30,42 | 29,68 | 29,77 | 999.200 | | 2002-11-12 | 00:00:00 | 29,85 | 30,77 | 29,60 | 30,50 | 1.440.300 | | 2002-11-13 | 00:00:00 | 30,80 | 31,65 | 30,30 | 31,09 | 1.472.000 | | 2002-11-14 | 00:00:00 | 31,50 | 32,32 | 31,32 | 32,02 | 1.017.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
