(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 | 2010-10-26 | 00:00:00 | 26,10 | 26,29 | 26,00 | 26,13 | 1.503.000 | 2010-10-27 | 00:00:00 | 25,99 | 26,38 | 25,90 | 26,06 | 769.600 | 2010-10-28 | 00:00:00 | 26,15 | 26,24 | 25,90 | 25,97 | 835.500 | 2010-10-29 | 00:00:00 | 25,98 | 26,34 | 25,91 | 26,22 | 820.200 | 2010-11-01 | 00:00:00 | 26,29 | 26,40 | 25,95 | 26,14 | 1.266.100 | 2010-11-02 | 00:00:00 | 26,23 | 26,91 | 26,23 | 26,87 | 1.643.700 | 2010-11-03 | 00:00:00 | 26,92 | 27,10 | 26,40 | 26,82 | 1.833.200 | 2010-11-04 | 00:00:00 | 27,08 | 27,08 | 26,08 | 26,15 | 1.833.400 | 2010-11-05 | 00:00:00 | 26,15 | 26,30 | 25,85 | 26,00 | 1.238.700 | 2010-11-08 | 00:00:00 | 25,97 | 26,62 | 25,86 | 26,59 | 1.958.600 | 2010-11-09 | 00:00:00 | 26,66 | 27,00 | 26,66 | 26,96 | 2.417.400 | 2010-11-10 | 00:00:00 | 27,00 | 27,14 | 26,59 | 27,12 | 1.390.200 | 2010-11-11 | 00:00:00 | 26,92 | 27,27 | 26,70 | 27,18 | 789.400 | 2010-11-12 | 00:00:00 | 27,05 | 27,20 | 26,49 | 26,52 | 703.800 | 2010-11-15 | 00:00:00 | 26,55 | 27,02 | 26,47 | 26,76 | 623.500 | 2010-11-16 | 00:00:00 | 26,66 | 26,70 | 25,84 | 26,14 | 1.297.500 | 2010-11-17 | 00:00:00 | 26,22 | 26,33 | 25,83 | 25,85 | 738.900 | 2010-11-18 | 00:00:00 | 26,14 | 26,42 | 25,95 | 26,32 | 870.100 | 2010-11-19 | 00:00:00 | 26,34 | 26,34 | 25,87 | 25,94 | 847.400 | 2010-11-22 | 00:00:00 | 25,82 | 26,01 | 25,72 | 25,94 | 809.300 | 2010-11-23 | 00:00:00 | 25,69 | 25,85 | 25,48 | 25,62 | 718.700 | 2010-11-24 | 00:00:00 | 25,80 | 26,06 | 25,76 | 26,00 | 1.162.600 | 2010-11-26 | 00:00:00 | 25,87 | 26,04 | 25,76 | 25,98 | 227.700 | 2010-11-29 | 00:00:00 | 25,86 | 26,03 | 25,69 | 25,94 | 666.400 | 2010-11-30 | 00:00:00 | 25,82 | 26,01 | 25,57 | 25,75 | 904.100 | 2010-12-01 | 00:00:00 | 26,00 | 26,28 | 25,92 | 26,00 | 707.700 | 2010-12-02 | 00:00:00 | 25,97 | 26,19 | 25,87 | 26,15 | 927.100 | 2010-12-03 | 00:00:00 | 26,04 | 26,20 | 25,57 | 25,71 | 787.700 | 2010-12-06 | 00:00:00 | 25,65 | 25,83 | 25,40 | 25,49 | 1.136.700 | 2010-12-07 | 00:00:00 | 25,65 | 25,95 | 25,54 | 25,62 | 938.100 | 2010-12-08 | 00:00:00 | 25,57 | 25,79 | 25,49 | 25,69 | 804.300 | 2010-12-09 | 00:00:00 | 25,75 | 25,90 | 25,60 | 25,75 | 520.900 | 2010-12-10 | 00:00:00 | 25,76 | 26,17 | 25,69 | 25,87 | 663.800 | 2010-12-13 | 00:00:00 | 25,87 | 26,09 | 25,81 | 26,05 | 563.700 | 2010-12-14 | 00:00:00 | 26,14 | 26,50 | 26,06 | 26,46 | 843.400 | 2010-12-15 | 00:00:00 | 26,41 | 26,84 | 26,35 | 26,45 | 694.300 | 2010-12-16 | 00:00:00 | 26,49 | 27,31 | 26,37 | 27,25 | 1.005.200 | 2010-12-17 | 00:00:00 | 27,30 | 27,30 | 26,79 | 26,97 | 838.000 | 2010-12-20 | 00:00:00 | 27,04 | 27,21 | 26,85 | 26,93 | 471.000 | 2010-12-21 | 00:00:00 | 27,00 | 27,40 | 26,89 | 27,31 | 676.500 | 2010-12-22 | 00:00:00 | 27,35 | 27,57 | 27,20 | 27,45 | 489.900 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|