(Login BolsaPT & Canal Forex) |
|
 Lincare Holdings - [Ticker: LNCR] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 LNCR de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 24,05 | 24,77 | 23,71 | 24,28 | 1.092.800 | | 2009-07-22 | 00:00:00 | 24,45 | 25,31 | 23,90 | 25,08 | 1.123.300 | | 2009-07-23 | 00:00:00 | 25,19 | 25,57 | 24,98 | 25,13 | 925.500 | | 2009-07-24 | 00:00:00 | 24,81 | 25,44 | 24,64 | 25,43 | 820.500 | | 2009-07-27 | 00:00:00 | 25,41 | 25,49 | 24,90 | 25,12 | 836.200 | | 2009-07-28 | 00:00:00 | 25,08 | 26,11 | 25,08 | 25,81 | 2.609.900 | | 2009-07-29 | 00:00:00 | 25,84 | 26,60 | 25,79 | 26,55 | 1.651.400 | | 2009-07-30 | 00:00:00 | 26,75 | 26,81 | 26,26 | 26,63 | 1.281.800 | | 2009-07-31 | 00:00:00 | 26,62 | 27,17 | 26,14 | 26,18 | 1.068.100 | | 2009-08-03 | 00:00:00 | 26,24 | 26,40 | 25,42 | 26,34 | 684.200 | | 2009-08-04 | 00:00:00 | 26,16 | 26,35 | 25,81 | 26,09 | 538.700 | | 2009-08-05 | 00:00:00 | 26,12 | 26,12 | 25,45 | 25,62 | 391.900 | | 2009-08-06 | 00:00:00 | 25,44 | 26,05 | 25,05 | 25,09 | 987.000 | | 2009-08-07 | 00:00:00 | 25,46 | 25,85 | 25,16 | 25,39 | 663.500 | | 2009-08-10 | 00:00:00 | 25,16 | 25,68 | 25,13 | 25,66 | 546.000 | | 2009-08-11 | 00:00:00 | 25,51 | 25,96 | 25,44 | 25,56 | 412.100 | | 2009-08-12 | 00:00:00 | 25,47 | 25,83 | 25,27 | 25,44 | 487.200 | | 2009-08-13 | 00:00:00 | 25,45 | 25,67 | 25,16 | 25,58 | 351.800 | | 2009-08-14 | 00:00:00 | 25,41 | 25,80 | 25,09 | 25,32 | 300.000 | | 2009-08-17 | 00:00:00 | 25,00 | 26,00 | 24,91 | 25,41 | 1.150.500 | | 2009-08-18 | 00:00:00 | 25,50 | 25,50 | 24,85 | 25,05 | 542.400 | | 2009-08-19 | 00:00:00 | 25,00 | 25,48 | 25,00 | 25,40 | 418.900 | | 2009-08-20 | 00:00:00 | 25,29 | 25,54 | 25,09 | 25,47 | 293.300 | | 2009-08-21 | 00:00:00 | 25,67 | 26,05 | 25,30 | 25,83 | 442.300 | | 2009-08-24 | 00:00:00 | 25,80 | 26,01 | 25,69 | 25,95 | 224.600 | | 2009-08-25 | 00:00:00 | 25,97 | 26,18 | 25,67 | 26,13 | 1.303.100 | | 2009-08-26 | 00:00:00 | 26,18 | 26,27 | 25,78 | 26,13 | 384.000 | | 2009-08-27 | 00:00:00 | 26,27 | 26,68 | 25,70 | 26,19 | 372.000 | | 2009-08-28 | 00:00:00 | 26,34 | 26,47 | 25,96 | 26,25 | 421.800 | | 2009-08-31 | 00:00:00 | 26,16 | 26,74 | 26,00 | 26,39 | 555.200 | | 2009-09-01 | 00:00:00 | 26,36 | 26,68 | 25,85 | 25,97 | 347.500 | | 2009-09-02 | 00:00:00 | 26,02 | 26,89 | 25,68 | 25,73 | 468.600 | | 2009-09-03 | 00:00:00 | 25,80 | 25,80 | 25,22 | 25,67 | 512.900 | | 2009-09-04 | 00:00:00 | 25,73 | 26,30 | 25,62 | 26,19 | 284.200 | | 2009-09-08 | 00:00:00 | 26,42 | 26,54 | 25,77 | 26,09 | 671.300 | | 2009-09-09 | 00:00:00 | 25,85 | 25,91 | 25,47 | 25,50 | 1.265.100 | | 2009-09-10 | 00:00:00 | 25,53 | 26,19 | 25,07 | 26,13 | 426.000 | | 2009-09-11 | 00:00:00 | 26,10 | 26,23 | 25,69 | 26,00 | 720.100 | | 2009-09-14 | 00:00:00 | 25,94 | 26,38 | 25,71 | 26,30 | 422.000 | | 2009-09-15 | 00:00:00 | 26,21 | 26,53 | 25,84 | 26,33 | 766.600 | | 2009-09-16 | 00:00:00 | 26,29 | 30,30 | 26,17 | 30,10 | 4.739.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
