(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 | 2012-03-23 | 00:00:00 | 27,00 | 27,03 | 26,82 | 26,98 | 373.500 | 2012-03-26 | 00:00:00 | 27,17 | 27,49 | 27,09 | 27,43 | 394.500 | 2012-03-27 | 00:00:00 | 27,50 | 27,60 | 27,17 | 27,17 | 469.000 | 2012-03-28 | 00:00:00 | 27,17 | 27,42 | 26,86 | 26,99 | 533.600 | 2012-03-29 | 00:00:00 | 26,86 | 26,97 | 25,92 | 26,00 | 2.624.800 | 2012-03-30 | 00:00:00 | 26,13 | 26,21 | 25,86 | 25,88 | 1.036.400 | 2012-04-02 | 00:00:00 | 25,85 | 26,66 | 25,79 | 26,47 | 1.322.000 | 2012-04-03 | 00:00:00 | 26,50 | 26,68 | 26,25 | 26,53 | 527.600 | 2012-04-04 | 00:00:00 | 26,37 | 26,47 | 26,05 | 26,18 | 576.800 | 2012-04-05 | 00:00:00 | 26,09 | 26,13 | 25,92 | 26,01 | 279.700 | 2012-04-06 | 00:00:00 | 26,01 | 26,01 | 26,01 | 26,01 | 0 | 2012-04-09 | 00:00:00 | 25,71 | 25,71 | 25,32 | 25,41 | 818.000 | 2012-04-10 | 00:00:00 | 25,42 | 25,45 | 24,96 | 24,96 | 737.800 | 2012-04-11 | 00:00:00 | 25,17 | 25,36 | 25,08 | 25,12 | 645.400 | 2012-04-12 | 00:00:00 | 25,01 | 25,39 | 24,81 | 25,22 | 462.000 | 2012-04-13 | 00:00:00 | 25,17 | 25,17 | 24,58 | 24,65 | 457.800 | 2012-04-16 | 00:00:00 | 24,70 | 24,98 | 24,50 | 24,79 | 993.300 | 2012-04-17 | 00:00:00 | 25,05 | 25,39 | 24,62 | 25,20 | 1.290.700 | 2012-04-18 | 00:00:00 | 25,10 | 25,45 | 24,93 | 25,01 | 641.700 | 2012-04-19 | 00:00:00 | 25,08 | 25,36 | 24,94 | 25,05 | 721.600 | 2012-04-20 | 00:00:00 | 25,19 | 25,37 | 24,94 | 25,02 | 612.100 | 2012-04-23 | 00:00:00 | 24,84 | 25,01 | 24,60 | 24,95 | 455.400 | 2012-04-24 | 00:00:00 | 24,94 | 25,12 | 24,78 | 24,90 | 509.800 | 2012-04-25 | 00:00:00 | 25,15 | 25,53 | 24,94 | 25,06 | 748.500 | 2012-04-26 | 00:00:00 | 25,08 | 25,17 | 24,84 | 25,03 | 517.900 | 2012-04-27 | 00:00:00 | 25,07 | 25,13 | 24,84 | 24,85 | 496.800 | 2012-04-30 | 00:00:00 | 24,89 | 24,95 | 24,20 | 24,40 | 845.900 | 2012-05-01 | 00:00:00 | 24,35 | 24,73 | 24,19 | 24,20 | 1.076.200 | 2012-05-02 | 00:00:00 | 24,17 | 24,52 | 24,09 | 24,43 | 960.200 | 2012-05-03 | 00:00:00 | 24,47 | 24,78 | 24,20 | 24,48 | 1.204.500 | 2012-05-04 | 00:00:00 | 24,41 | 24,42 | 24,00 | 24,23 | 902.800 | 2012-05-07 | 00:00:00 | 24,19 | 24,32 | 23,90 | 24,22 | 667.700 | 2012-05-08 | 00:00:00 | 24,23 | 25,41 | 23,91 | 25,26 | 1.759.800 | 2012-05-09 | 00:00:00 | 25,03 | 25,25 | 24,80 | 24,82 | 934.900 | 2012-05-10 | 00:00:00 | 24,98 | 25,09 | 24,59 | 24,64 | 518.000 | 2012-05-11 | 00:00:00 | 24,51 | 24,83 | 24,43 | 24,60 | 491.300 | 2012-05-14 | 00:00:00 | 24,37 | 25,14 | 24,03 | 24,51 | 564.200 | 2012-05-15 | 00:00:00 | 24,54 | 24,70 | 24,35 | 24,43 | 518.000 | 2012-05-16 | 00:00:00 | 24,37 | 24,63 | 24,33 | 24,37 | 633.900 | 2012-05-17 | 00:00:00 | 24,32 | 24,48 | 23,53 | 23,89 | 1.142.200 | 2012-05-18 | 00:00:00 | 23,94 | 23,94 | 23,42 | 23,43 | 758.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|