(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 31,50 | 32,32 | 31,32 | 32,02 | 1.017.100 | | 2002-11-15 | 00:00:00 | 31,90 | 32,60 | 31,70 | 32,43 | 683.400 | | 2002-11-18 | 00:00:00 | 32,43 | 32,59 | 32,01 | 32,07 | 1.197.100 | | 2002-11-19 | 00:00:00 | 32,20 | 32,79 | 31,83 | 32,25 | 711.400 | | 2002-11-20 | 00:00:00 | 32,25 | 33,06 | 31,90 | 33,06 | 862.700 | | 2002-11-21 | 00:00:00 | 33,35 | 34,51 | 33,07 | 34,08 | 1.002.100 | | 2002-11-22 | 00:00:00 | 33,90 | 34,75 | 33,70 | 34,28 | 1.358.100 | | 2002-11-25 | 00:00:00 | 34,10 | 34,60 | 33,61 | 34,50 | 1.489.500 | | 2002-11-26 | 00:00:00 | 34,39 | 34,70 | 33,92 | 34,08 | 1.378.000 | | 2002-11-27 | 00:00:00 | 34,25 | 35,34 | 34,21 | 35,34 | 907.100 | | 2002-11-29 | 00:00:00 | 35,20 | 35,57 | 35,05 | 35,14 | 395.200 | | 2002-12-02 | 00:00:00 | 35,45 | 35,95 | 34,43 | 35,05 | 1.340.600 | | 2002-12-03 | 00:00:00 | 34,80 | 34,97 | 34,38 | 34,56 | 974.900 | | 2002-12-04 | 00:00:00 | 34,49 | 34,60 | 33,58 | 34,18 | 1.151.200 | | 2002-12-05 | 00:00:00 | 34,25 | 34,26 | 33,31 | 33,67 | 618.000 | | 2002-12-06 | 00:00:00 | 33,30 | 34,01 | 33,28 | 33,62 | 909.300 | | 2002-12-09 | 00:00:00 | 33,40 | 33,40 | 32,51 | 32,75 | 1.078.600 | | 2002-12-10 | 00:00:00 | 32,80 | 33,17 | 32,50 | 33,00 | 821.800 | | 2002-12-11 | 00:00:00 | 33,01 | 33,68 | 33,01 | 33,49 | 531.600 | | 2002-12-12 | 00:00:00 | 33,49 | 33,81 | 32,92 | 32,92 | 617.400 | | 2002-12-13 | 00:00:00 | 32,40 | 32,65 | 32,01 | 32,42 | 1.140.700 | | 2002-12-16 | 00:00:00 | 32,42 | 33,24 | 32,15 | 33,24 | 852.300 | | 2002-12-17 | 00:00:00 | 33,00 | 33,02 | 32,58 | 32,61 | 672.000 | | 2002-12-18 | 00:00:00 | 32,60 | 32,60 | 32,01 | 32,01 | 621.800 | | 2002-12-19 | 00:00:00 | 31,60 | 32,40 | 30,75 | 31,14 | 1.228.500 | | 2002-12-20 | 00:00:00 | 31,14 | 31,88 | 30,89 | 31,87 | 1.288.400 | | 2002-12-23 | 00:00:00 | 31,80 | 32,22 | 31,59 | 31,97 | 726.800 | | 2002-12-24 | 00:00:00 | 31,45 | 32,11 | 31,33 | 31,90 | 427.400 | | 2002-12-26 | 00:00:00 | 31,84 | 32,65 | 31,81 | 32,00 | 397.600 | | 2002-12-27 | 00:00:00 | 31,85 | 32,04 | 31,25 | 31,30 | 488.900 | | 2002-12-30 | 00:00:00 | 31,30 | 31,80 | 31,00 | 31,65 | 530.100 | | 2002-12-31 | 00:00:00 | 31,45 | 31,86 | 31,07 | 31,58 | 500.400 | | 2003-01-02 | 00:00:00 | 31,73 | 32,89 | 31,59 | 32,89 | 586.500 | | 2003-01-03 | 00:00:00 | 32,89 | 33,15 | 32,59 | 32,97 | 707.400 | | 2003-01-06 | 00:00:00 | 33,18 | 34,49 | 33,10 | 34,41 | 1.062.000 | | 2003-01-07 | 00:00:00 | 34,25 | 34,40 | 33,83 | 34,21 | 810.100 | | 2003-01-08 | 00:00:00 | 34,22 | 34,22 | 33,62 | 33,79 | 702.900 | | 2003-01-09 | 00:00:00 | 33,92 | 35,04 | 33,92 | 35,01 | 955.600 | | 2003-01-10 | 00:00:00 | 34,76 | 35,22 | 34,65 | 35,09 | 768.600 | | 2003-01-13 | 00:00:00 | 35,35 | 35,70 | 34,63 | 34,77 | 964.100 | | 2003-01-14 | 00:00:00 | 34,92 | 35,05 | 34,65 | 34,97 | 853.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
