(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 44,56 | 44,56 | 43,06 | 43,38 | 621.600 | | 2000-10-18 | 00:00:00 | 42,50 | 42,69 | 40,88 | 42,38 | 1.178.100 | | 2000-10-19 | 00:00:00 | 42,50 | 44,44 | 42,50 | 44,25 | 474.200 | | 2000-10-20 | 00:00:00 | 44,00 | 44,88 | 43,81 | 44,50 | 582.200 | | 2000-10-23 | 00:00:00 | 44,00 | 46,00 | 41,62 | 44,25 | 1.659.200 | | 2000-10-24 | 00:00:00 | 45,00 | 46,88 | 45,00 | 46,31 | 1.149.600 | | 2000-10-25 | 00:00:00 | 45,50 | 48,44 | 45,44 | 47,00 | 1.215.100 | | 2000-10-26 | 00:00:00 | 47,00 | 47,25 | 44,31 | 45,62 | 595.200 | | 2000-10-27 | 00:00:00 | 45,62 | 46,75 | 45,50 | 46,44 | 550.000 | | 2000-10-30 | 00:00:00 | 46,88 | 49,88 | 46,88 | 48,25 | 768.000 | | 2000-10-31 | 00:00:00 | 48,31 | 48,75 | 47,25 | 48,38 | 578.500 | | 2000-11-01 | 00:00:00 | 48,38 | 48,69 | 47,69 | 48,00 | 434.300 | | 2000-11-02 | 00:00:00 | 47,88 | 49,06 | 47,88 | 48,62 | 720.400 | | 2000-11-03 | 00:00:00 | 48,38 | 48,38 | 45,94 | 46,31 | 681.800 | | 2000-11-06 | 00:00:00 | 46,00 | 47,25 | 45,62 | 46,12 | 585.900 | | 2000-11-07 | 00:00:00 | 46,19 | 48,88 | 46,19 | 48,12 | 807.900 | | 2000-11-08 | 00:00:00 | 48,00 | 49,75 | 47,78 | 48,19 | 538.800 | | 2000-11-09 | 00:00:00 | 48,25 | 49,50 | 47,06 | 47,88 | 717.300 | | 2000-11-10 | 00:00:00 | 47,88 | 48,75 | 47,06 | 48,31 | 923.300 | | 2000-11-13 | 00:00:00 | 48,31 | 48,50 | 46,00 | 46,38 | 453.200 | | 2000-11-14 | 00:00:00 | 47,38 | 48,62 | 46,88 | 48,31 | 1.111.100 | | 2000-11-15 | 00:00:00 | 48,06 | 48,44 | 46,44 | 47,25 | 469.500 | | 2000-11-16 | 00:00:00 | 47,38 | 48,44 | 47,12 | 47,75 | 587.600 | | 2000-11-17 | 00:00:00 | 48,12 | 48,69 | 45,94 | 46,81 | 546.700 | | 2000-11-20 | 00:00:00 | 46,88 | 46,94 | 45,62 | 46,19 | 310.100 | | 2000-11-21 | 00:00:00 | 45,75 | 45,81 | 43,62 | 44,88 | 634.800 | | 2000-11-22 | 00:00:00 | 44,62 | 44,62 | 42,38 | 42,69 | 822.400 | | 2000-11-24 | 00:00:00 | 42,69 | 44,06 | 42,69 | 43,69 | 267.200 | | 2000-11-27 | 00:00:00 | 43,75 | 44,88 | 43,75 | 44,88 | 1.632.800 | | 2000-11-28 | 00:00:00 | 44,62 | 46,56 | 44,12 | 45,31 | 1.100.800 | | 2000-11-29 | 00:00:00 | 45,50 | 46,94 | 45,38 | 45,69 | 1.016.200 | | 2000-11-30 | 00:00:00 | 45,00 | 46,00 | 45,00 | 45,19 | 720.600 | | 2000-12-01 | 00:00:00 | 46,00 | 47,25 | 45,94 | 46,69 | 706.400 | | 2000-12-04 | 00:00:00 | 46,94 | 47,69 | 46,31 | 47,31 | 687.500 | | 2000-12-05 | 00:00:00 | 47,31 | 50,12 | 47,31 | 48,50 | 1.193.100 | | 2000-12-06 | 00:00:00 | 48,25 | 50,94 | 48,25 | 48,44 | 1.015.200 | | 2000-12-07 | 00:00:00 | 48,69 | 49,94 | 47,88 | 49,06 | 705.900 | | 2000-12-08 | 00:00:00 | 48,81 | 49,81 | 48,25 | 49,19 | 628.500 | | 2000-12-11 | 00:00:00 | 49,69 | 50,06 | 49,44 | 49,94 | 465.700 | | 2000-12-12 | 00:00:00 | 49,81 | 50,31 | 48,94 | 49,50 | 536.100 | | 2000-12-13 | 00:00:00 | 49,00 | 49,75 | 47,75 | 48,19 | 718.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
