(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 | | 2003-01-14 | 00:00:00 | 34,92 | 35,05 | 34,65 | 34,97 | 853.400 | | 2003-01-15 | 00:00:00 | 34,98 | 35,23 | 34,70 | 35,12 | 1.127.100 | | 2003-01-16 | 00:00:00 | 35,25 | 35,63 | 34,48 | 34,62 | 771.200 | | 2003-01-17 | 00:00:00 | 34,62 | 34,85 | 34,35 | 34,62 | 654.500 | | 2003-01-21 | 00:00:00 | 34,76 | 34,97 | 33,69 | 33,69 | 762.400 | | 2003-01-22 | 00:00:00 | 33,70 | 34,20 | 33,50 | 33,63 | 1.080.200 | | 2003-01-23 | 00:00:00 | 34,25 | 34,57 | 33,90 | 34,24 | 1.071.800 | | 2003-01-24 | 00:00:00 | 34,15 | 34,16 | 32,72 | 32,81 | 1.149.900 | | 2003-01-27 | 00:00:00 | 32,80 | 33,08 | 32,45 | 32,49 | 1.084.200 | | 2003-01-28 | 00:00:00 | 32,75 | 32,92 | 32,28 | 32,73 | 661.100 | | 2003-01-29 | 00:00:00 | 32,50 | 32,56 | 31,95 | 32,43 | 1.048.900 | | 2003-01-30 | 00:00:00 | 32,26 | 32,52 | 31,64 | 31,64 | 792.300 | | 2003-01-31 | 00:00:00 | 31,30 | 32,63 | 31,28 | 32,25 | 759.200 | | 2003-02-03 | 00:00:00 | 32,09 | 32,10 | 30,85 | 30,96 | 1.915.500 | | 2003-02-04 | 00:00:00 | 30,25 | 31,35 | 29,78 | 30,25 | 1.950.600 | | 2003-02-05 | 00:00:00 | 30,45 | 30,85 | 29,97 | 30,03 | 969.900 | | 2003-02-06 | 00:00:00 | 30,04 | 30,12 | 28,90 | 29,05 | 1.684.600 | | 2003-02-07 | 00:00:00 | 29,30 | 29,60 | 28,91 | 28,97 | 758.600 | | 2003-02-10 | 00:00:00 | 28,90 | 29,49 | 28,90 | 29,48 | 1.111.700 | | 2003-02-11 | 00:00:00 | 29,75 | 29,80 | 28,53 | 28,86 | 1.316.100 | | 2003-02-12 | 00:00:00 | 28,85 | 29,18 | 28,70 | 28,72 | 1.059.400 | | 2003-02-13 | 00:00:00 | 28,73 | 28,73 | 27,30 | 27,69 | 2.269.200 | | 2003-02-14 | 00:00:00 | 27,90 | 28,32 | 27,40 | 28,17 | 1.331.000 | | 2003-02-18 | 00:00:00 | 28,40 | 28,83 | 28,38 | 28,69 | 939.800 | | 2003-02-19 | 00:00:00 | 28,65 | 28,65 | 27,90 | 28,16 | 870.500 | | 2003-02-20 | 00:00:00 | 28,12 | 28,34 | 27,68 | 27,84 | 1.251.900 | | 2003-02-21 | 00:00:00 | 28,00 | 28,39 | 27,56 | 28,07 | 1.022.600 | | 2003-02-24 | 00:00:00 | 28,00 | 28,00 | 27,71 | 27,80 | 1.027.500 | | 2003-02-25 | 00:00:00 | 27,55 | 27,73 | 26,90 | 27,50 | 944.800 | | 2003-02-26 | 00:00:00 | 27,42 | 28,49 | 27,03 | 27,20 | 1.053.100 | | 2003-02-27 | 00:00:00 | 27,45 | 28,19 | 27,40 | 28,07 | 1.116.100 | | 2003-02-28 | 00:00:00 | 28,17 | 28,75 | 27,94 | 28,33 | 1.104.900 | | 2003-03-03 | 00:00:00 | 28,75 | 28,92 | 28,01 | 28,02 | 976.300 | | 2003-03-04 | 00:00:00 | 28,03 | 28,07 | 27,43 | 27,46 | 818.900 | | 2003-03-05 | 00:00:00 | 27,52 | 27,87 | 27,43 | 27,65 | 763.400 | | 2003-03-06 | 00:00:00 | 27,66 | 27,81 | 27,18 | 27,31 | 909.900 | | 2003-03-07 | 00:00:00 | 26,90 | 27,65 | 26,85 | 27,51 | 630.400 | | 2003-03-10 | 00:00:00 | 27,50 | 27,50 | 26,19 | 26,29 | 911.300 | | 2003-03-11 | 00:00:00 | 26,30 | 26,30 | 25,08 | 25,17 | 1.658.400 | | 2003-03-12 | 00:00:00 | 25,11 | 25,48 | 24,73 | 25,40 | 1.360.600 | | 2003-03-13 | 00:00:00 | 26,00 | 26,93 | 26,00 | 26,88 | 1.209.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
