(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-01-27 | 00:00:00 | 25,72 | 26,05 | 25,72 | 25,87 | 395.500 | 2012-01-30 | 00:00:00 | 25,77 | 26,00 | 25,52 | 25,79 | 391.300 | 2012-01-31 | 00:00:00 | 25,98 | 26,02 | 25,52 | 25,69 | 484.700 | 2012-02-01 | 00:00:00 | 25,80 | 26,44 | 25,80 | 26,35 | 566.300 | 2012-02-02 | 00:00:00 | 26,21 | 26,39 | 26,03 | 26,21 | 420.500 | 2012-02-03 | 00:00:00 | 26,38 | 26,53 | 26,29 | 26,30 | 330.600 | 2012-02-06 | 00:00:00 | 26,28 | 26,44 | 26,09 | 26,21 | 499.500 | 2012-02-07 | 00:00:00 | 25,94 | 26,20 | 24,57 | 25,25 | 1.879.900 | 2012-02-08 | 00:00:00 | 25,27 | 25,51 | 25,00 | 25,21 | 551.600 | 2012-02-09 | 00:00:00 | 25,33 | 25,64 | 25,21 | 25,61 | 489.500 | 2012-02-10 | 00:00:00 | 25,48 | 25,57 | 25,21 | 25,47 | 601.200 | 2012-02-13 | 00:00:00 | 25,60 | 26,16 | 25,50 | 26,13 | 1.061.000 | 2012-02-14 | 00:00:00 | 26,00 | 26,50 | 25,96 | 26,41 | 630.600 | 2012-02-15 | 00:00:00 | 26,57 | 26,79 | 26,25 | 26,39 | 686.500 | 2012-02-16 | 00:00:00 | 26,41 | 26,81 | 26,35 | 26,79 | 524.400 | 2012-02-17 | 00:00:00 | 26,88 | 27,00 | 26,72 | 26,95 | 1.040.500 | 2012-02-20 | 00:00:00 | 26,95 | 26,95 | 26,95 | 26,95 | 0 | 2012-02-21 | 00:00:00 | 26,99 | 27,00 | 26,74 | 26,93 | 759.500 | 2012-02-22 | 00:00:00 | 26,92 | 27,07 | 26,51 | 27,05 | 692.900 | 2012-02-23 | 00:00:00 | 27,08 | 27,25 | 26,85 | 26,89 | 561.400 | 2012-02-24 | 00:00:00 | 26,83 | 27,10 | 26,83 | 27,00 | 385.300 | 2012-02-27 | 00:00:00 | 26,94 | 27,10 | 26,73 | 26,96 | 391.500 | 2012-02-28 | 00:00:00 | 26,93 | 27,15 | 26,82 | 27,05 | 871.400 | 2012-02-29 | 00:00:00 | 27,10 | 27,11 | 26,77 | 26,86 | 928.400 | 2012-03-01 | 00:00:00 | 26,88 | 27,01 | 26,55 | 26,56 | 674.000 | 2012-03-02 | 00:00:00 | 26,55 | 26,75 | 26,43 | 26,54 | 798.900 | 2012-03-05 | 00:00:00 | 26,47 | 26,63 | 26,38 | 26,52 | 392.700 | 2012-03-06 | 00:00:00 | 26,37 | 26,59 | 26,11 | 26,16 | 541.700 | 2012-03-07 | 00:00:00 | 26,25 | 26,42 | 25,99 | 26,33 | 863.200 | 2012-03-08 | 00:00:00 | 26,50 | 26,74 | 26,24 | 26,36 | 591.200 | 2012-03-09 | 00:00:00 | 26,32 | 26,93 | 26,32 | 26,73 | 551.900 | 2012-03-12 | 00:00:00 | 26,80 | 26,94 | 26,63 | 26,78 | 401.400 | 2012-03-13 | 00:00:00 | 26,95 | 27,18 | 26,73 | 27,18 | 770.300 | 2012-03-14 | 00:00:00 | 27,15 | 27,20 | 26,96 | 27,03 | 282.900 | 2012-03-15 | 00:00:00 | 27,09 | 27,22 | 26,84 | 27,04 | 289.400 | 2012-03-16 | 00:00:00 | 27,10 | 27,37 | 27,10 | 27,18 | 561.100 | 2012-03-19 | 00:00:00 | 27,18 | 27,53 | 27,11 | 27,29 | 340.700 | 2012-03-20 | 00:00:00 | 27,23 | 27,51 | 27,03 | 27,29 | 470.700 | 2012-03-21 | 00:00:00 | 27,27 | 27,34 | 26,98 | 27,16 | 343.100 | 2012-03-22 | 00:00:00 | 27,07 | 27,19 | 26,82 | 27,05 | 197.600 | 2012-03-23 | 00:00:00 | 27,00 | 27,03 | 26,82 | 26,98 | 373.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|