(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-09-16 | 00:00:00 | 26,29 | 30,30 | 26,17 | 30,10 | 4.739.000 | 2009-09-17 | 00:00:00 | 29,99 | 31,51 | 29,74 | 30,27 | 2.432.500 | 2009-09-18 | 00:00:00 | 30,42 | 30,73 | 29,50 | 30,33 | 1.984.000 | 2009-09-21 | 00:00:00 | 30,35 | 32,40 | 30,19 | 31,63 | 1.867.500 | 2009-09-22 | 00:00:00 | 32,75 | 33,98 | 32,63 | 33,08 | 2.285.800 | 2009-09-23 | 00:00:00 | 32,95 | 33,02 | 31,65 | 32,13 | 1.540.600 | 2009-09-24 | 00:00:00 | 32,21 | 32,40 | 31,51 | 31,63 | 812.700 | 2009-09-25 | 00:00:00 | 31,50 | 31,95 | 31,23 | 31,31 | 773.200 | 2009-09-28 | 00:00:00 | 31,25 | 32,00 | 30,79 | 31,06 | 1.180.600 | 2009-09-29 | 00:00:00 | 31,16 | 31,53 | 30,76 | 31,23 | 950.400 | 2009-09-30 | 00:00:00 | 31,23 | 31,42 | 30,54 | 31,25 | 933.500 | 2009-10-01 | 00:00:00 | 30,92 | 31,77 | 30,56 | 30,57 | 584.700 | 2009-10-02 | 00:00:00 | 30,46 | 31,01 | 30,14 | 30,24 | 832.000 | 2009-10-05 | 00:00:00 | 30,41 | 30,63 | 29,81 | 30,35 | 913.200 | 2009-10-06 | 00:00:00 | 30,60 | 31,15 | 30,16 | 30,71 | 719.400 | 2009-10-07 | 00:00:00 | 30,56 | 30,92 | 30,26 | 30,86 | 852.800 | 2009-10-08 | 00:00:00 | 31,02 | 31,30 | 30,71 | 30,96 | 907.400 | 2009-10-09 | 00:00:00 | 30,83 | 31,51 | 30,83 | 31,50 | 499.100 | 2009-10-12 | 00:00:00 | 31,65 | 31,80 | 31,06 | 31,23 | 515.500 | 2009-10-13 | 00:00:00 | 31,08 | 31,28 | 30,69 | 30,89 | 567.800 | 2009-10-14 | 00:00:00 | 31,02 | 31,49 | 30,38 | 31,20 | 1.071.200 | 2009-10-15 | 00:00:00 | 30,97 | 31,50 | 30,89 | 31,48 | 645.500 | 2009-10-16 | 00:00:00 | 31,32 | 31,79 | 31,12 | 31,75 | 1.005.400 | 2009-10-19 | 00:00:00 | 31,98 | 32,62 | 31,50 | 32,26 | 940.300 | 2009-10-20 | 00:00:00 | 32,47 | 33,69 | 32,26 | 32,72 | 2.607.600 | 2009-10-21 | 00:00:00 | 32,78 | 33,55 | 31,79 | 31,83 | 1.680.400 | 2009-10-22 | 00:00:00 | 31,70 | 32,08 | 31,20 | 31,89 | 1.064.100 | 2009-10-23 | 00:00:00 | 31,95 | 32,19 | 31,91 | 32,05 | 817.600 | 2009-10-26 | 00:00:00 | 31,96 | 32,41 | 31,34 | 31,36 | 721.400 | 2009-10-27 | 00:00:00 | 31,46 | 32,01 | 31,16 | 31,82 | 710.600 | 2009-10-28 | 00:00:00 | 31,86 | 31,98 | 30,68 | 30,70 | 660.500 | 2009-10-29 | 00:00:00 | 30,93 | 31,87 | 30,82 | 31,74 | 459.700 | 2009-10-30 | 00:00:00 | 31,55 | 31,95 | 30,83 | 31,41 | 725.900 | 2009-11-02 | 00:00:00 | 31,69 | 32,17 | 31,22 | 31,68 | 923.100 | 2009-11-03 | 00:00:00 | 31,49 | 32,66 | 31,49 | 32,58 | 926.100 | 2009-11-04 | 00:00:00 | 32,75 | 33,28 | 32,49 | 32,52 | 946.500 | 2009-11-05 | 00:00:00 | 32,78 | 33,26 | 32,52 | 33,22 | 706.800 | 2009-11-06 | 00:00:00 | 33,14 | 33,36 | 32,65 | 33,10 | 522.000 | 2009-11-09 | 00:00:00 | 33,24 | 33,97 | 33,19 | 33,88 | 987.900 | 2009-11-10 | 00:00:00 | 33,65 | 34,19 | 33,48 | 33,63 | 855.500 | 2009-11-11 | 00:00:00 | 33,93 | 34,34 | 33,31 | 34,33 | 987.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|