Cotización de los valores en bolsa

LINCOLN NATL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 64,210
- Var. (%)
- -0,696%
14/08/2018
- Cierre
- 65,410
- Var. (%)
- 1,869%
15/08/2018
- Cierre
- 64,500
- Var. (%)
- -1,391%
16/08/2018
- Cierre
- 65,130
- Var. (%)
- 0,977%
17/08/2018
- Cierre
- 65,240
- Var. (%)
- 0,169%
20/08/2018
- Cierre
- 65,470
- Var. (%)
- 0,353%
21/08/2018
- Cierre
- 66,540
- Var. (%)
- 1,634%
22/08/2018
- Cierre
- 66,140
- Var. (%)
- -0,601%
23/08/2018
- Cierre
- 65,420
- Var. (%)
- -1,089%
24/08/2018
- Cierre
- 65,620
- Var. (%)
- 0,306%
27/08/2018
- Cierre
- 66,880
- Var. (%)
- 1,920%
28/08/2018
- Cierre
- 67,010
- Var. (%)
- 0,194%
29/08/2018
- Cierre
- 66,700
- Var. (%)
- -0,463%
30/08/2018
- Cierre
- 65,810
- Var. (%)
- -1,334%
31/08/2018
- Cierre
- 65,580
- Var. (%)
- -0,349%

0.10%

Precio

65,580 €

MAXIMO

65,900 €

MÍNIMO

65,250 €

VOL. DIARIO (TIT.)

834.809

VAR. 2018(%)

-14,69 %

VARIACIÓN

-0,35 % -0,230 €

APERTURA

65,560 €

ÚLT. SESIÓN

65,810 €

EFECTIVO

54.720.947 €

VAR. 12 MESES(%)

-4,87 %

Rentabilidad(%)
Máximo
86,68

Mínimo
61,18

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	86,68
Mínimo 2018	61,18
Máximo 12 meses	86,68
Míximo 12 meses	61,18
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.534.523
Media títulos 12m	1.425.353
Efectivo 3m	101.146.669
Efectivo 12m	102.598.684

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	65,580	-0,230	-0,349%	65,560	65,900	65,250	834.809
30/08/2018	65,810	-0,890	-1,334%	66,450	66,500	65,630	768.031
29/08/2018	66,700	-0,310	-0,463%	66,890	67,050	65,950	784.846
28/08/2018	67,010	0,130	0,194%	67,230	67,660	66,910	967.596
27/08/2018	66,880	1,260	1,920%	66,120	67,230	66,000	978.568
24/08/2018	65,620	0,200	0,306%	65,910	66,010	65,445	683.284
23/08/2018	65,420	-0,720	-1,089%	66,090	66,090	65,310	994.415
22/08/2018	66,140	-0,400	-0,601%	66,400	66,470	65,805	925.299
21/08/2018	66,540	1,070	1,634%	65,500	67,033	65,470	1.243.726
20/08/2018	65,470	0,230	0,353%	65,240	65,800	65,160	922.843
17/08/2018	65,240	0,110	0,169%	64,870	65,480	64,860	863.858
16/08/2018	65,130	0,630	0,977%	65,090	65,530	64,810	2.057.399
15/08/2018	64,500	-0,910	-1,391%	64,780	65,220	64,020	1.882.906
14/08/2018	65,410	1,200	1,869%	64,310	65,640	64,310	1.362.397
13/08/2018	64,210	-0,450	-0,696%	64,390	64,620	63,760	1.525.080
10/08/2018	64,660	-2,030	-3,044%	65,800	65,850	64,140	1.291.402
09/08/2018	66,690	-0,730	-1,083%	67,420	67,690	66,480	1.453.261
08/08/2018	67,420	0,310	0,462%	67,110	67,670	66,630	1.173.396
07/08/2018	67,110	0,300	0,449%	67,080	68,375	66,950	1.767.638
06/08/2018	66,810	0,180	0,270%	66,570	67,210	66,350	1.093.356
03/08/2018	66,630	0,930	1,416%	65,390	66,690	65,070	1.280.495
02/08/2018	65,700	-1,960	-2,897%	65,340	66,300	63,690	3.183.810
01/08/2018	67,660	-0,440	-0,646%	69,050	69,110	67,550	1.986.315
31/07/2018	68,100	-0,010	-0,015%	68,510	68,890	67,950	2.132.176
30/07/2018	68,110	0,550	0,814%	67,700	68,890	67,530	1.801.962
27/07/2018	67,560	0,450	0,671%	67,230	68,020	67,110	1.368.518
26/07/2018	67,110	1,110	1,682%	66,230	67,590	66,230	1.654.283
25/07/2018	66,000	0,120	0,182%	65,730	66,100	64,910	2.439.010
24/07/2018	65,880	0,380	0,580%	65,860	67,040	65,590	1.277.255
23/07/2018	65,500	0,930	1,440%	64,370	65,780	64,060	1.404.678
20/07/2018	64,570	-0,250	-0,386%	64,610	65,110	64,390	1.110.347
19/07/2018	64,820	-1,090	-1,654%	65,560	65,870	64,670	1.968.772
18/07/2018	65,910	1,180	1,823%	64,800	66,080	64,320	1.151.252
17/07/2018	64,730	0,420	0,653%	64,310	64,900	64,010	1.136.452
16/07/2018	64,310	0,770	1,212%	63,860	64,470	63,810	1.197.250
13/07/2018	63,540	-0,050	-0,079%	63,280	63,922	62,800	1.397.895
12/07/2018	63,590	-0,090	-0,141%	64,300	64,300	62,880	1.456.911
11/07/2018	63,680	-1,030	-1,592%	64,100	64,510	63,470	1.366.878
10/07/2018	64,710	-0,640	-0,979%	65,370	65,620	64,400	1.663.341
09/07/2018	65,350	1,990	3,141%	63,600	65,540	63,440	2.243.916
06/07/2018	63,360	0,080	0,126%	62,740	63,820	62,610	1.442.142
05/07/2018	63,280	0,390	0,620%	63,610	63,730	62,800	1.302.906
03/07/2018	62,890	-0,120	-0,190%	63,150	63,955	62,760	1.098.374
02/07/2018	63,010	0,760	1,221%	61,870	63,020	61,870	1.196.949
29/06/2018	62,250	0,000	0,000%	62,880	63,550	62,230	1.482.598
28/06/2018	62,250	0,160	0,258%	62,090	62,432	61,180	1.243.047
27/06/2018	62,090	-2,150	-3,347%	64,000	64,195	62,080	2.560.334
26/06/2018	64,240	-0,610	-0,941%	64,850	64,962	64,090	1.340.562
25/06/2018	64,850	-0,520	-0,795%	64,840	65,360	64,330	1.510.181
22/06/2018	65,370	0,400	0,616%	65,610	66,080	65,300	1.683.993
21/06/2018	64,970	-0,080	-0,123%	64,810	65,480	64,620	1.062.880
20/06/2018	65,050	-0,270	-0,413%	65,630	65,630	64,280	1.779.705
19/06/2018	65,320	-1,400	-2,098%	65,820	65,950	64,970	2.553.118
18/06/2018	66,720	-0,470	-0,700%	66,550	66,780	65,870	1.567.715
15/06/2018	67,190	-0,860	-1,264%	66,820	67,580	66,130	3.424.132
14/06/2018	68,050	-0,840	-1,219%	68,920	69,158	67,950	2.450.624
13/06/2018	68,890	-0,210	-0,304%	69,010	69,700	68,340	1.889.161
12/06/2018	69,100	-0,300	-0,432%	69,460	69,565	68,700	1.654.550
11/06/2018	69,400	0,150	0,217%	69,580	70,077	69,250	964.223
08/06/2018	69,250	0,680	0,992%	68,630	69,330	68,210	1.069.200
07/06/2018	68,570	0,130	0,190%	68,830	69,120	68,080	1.811.499
06/06/2018	68,440	0,970	1,438%	67,900	68,510	67,560	1.527.392
05/06/2018	67,470	-0,120	-0,178%	67,200	67,500	66,145	2.290.826
04/06/2018	67,590	0,210	0,312%	68,000	68,610	67,350	2.507.744
01/06/2018	67,380	1,090	1,644%	67,620	67,810	66,870	1.326.140
31/05/2018	66,290	-0,810	-1,207%	66,910	66,990	65,740	1.983.616
30/05/2018	67,100	1,630	2,490%	66,460	67,390	66,020	1.409.465
29/05/2018	65,470	-3,410	-4,951%	67,500	67,980	64,880	2.115.568
25/05/2018	68,880	-0,550	-0,792%	69,040	69,400	68,560	878.387
24/05/2018	69,430	-0,320	-0,459%	68,830	69,740	68,240	1.297.649
23/05/2018	69,750	-0,700	-0,994%	69,940	70,150	69,270	1.508.857
22/05/2018	70,450	0,620	0,888%	69,970	70,930	69,910	1.304.105
21/05/2018	69,830	0,850	1,232%	69,280	70,670	69,280	1.623.035
18/05/2018	68,980	-0,040	-0,058%	68,890	69,120	68,500	1.378.962
17/05/2018	69,020	1,050	1,545%	68,140	69,335	67,990	1.475.490
16/05/2018	67,970	-0,210	-0,308%	68,030	68,570	67,420	1.634.165
15/05/2018	68,180	0,100	0,147%	67,980	69,360	67,780	1.826.202
14/05/2018	68,080	0,070	0,103%	68,250	68,630	67,970	931.687
11/05/2018	68,010	0,330	0,488%	67,900	68,980	67,440	2.034.485
10/05/2018	67,680	0,090	0,133%	67,430	67,830	66,350	3.031.967
09/05/2018	67,590	-0,810	-1,184%	68,660	68,870	66,940	2.369.346
08/05/2018	68,400	-0,220	-0,321%	69,080	69,165	68,040	2.822.667
07/05/2018	68,620	-0,330	-0,479%	69,010	69,260	68,310	1.602.192
04/05/2018	68,950	2,520	3,793%	65,760	69,220	65,760	2.344.749
03/05/2018	66,430	-1,290	-1,905%	66,360	67,700	64,620	2.819.262
02/05/2018	67,720	-2,480	-3,533%	69,850	69,850	67,351	3.033.091
01/05/2018	70,200	-0,440	-0,623%	70,400	70,640	69,570	1.946.252
30/04/2018	70,640	-1,000	-1,396%	71,990	72,420	70,620	1.035.301
27/04/2018	71,640	-0,140	-0,195%	71,570	71,750	70,370	1.120.916
26/04/2018	71,780	-0,120	-0,167%	71,860	72,360	71,150	873.062
25/04/2018	71,900	-0,110	-0,153%	71,840	72,250	70,810	773.148
24/04/2018	72,010	-0,210	-0,291%	72,540	74,170	71,420	1.171.800
23/04/2018	72,220	0,640	0,894%	72,000	72,650	71,685	1.383.663
20/04/2018	71,580	-0,040	-0,056%	71,890	72,210	71,110	1.532.170
19/04/2018	71,620	0,780	1,101%	70,960	72,250	70,960	1.541.818
18/04/2018	70,840	1,090	1,563%	70,450	71,130	69,750	1.665.131
17/04/2018	69,750	-0,250	-0,357%	70,610	70,820	69,420	1.505.097
16/04/2018	70,000	0,740	1,068%	69,760	70,520	69,480	1.327.002
13/04/2018	69,260	-0,120	-0,173%	70,320	70,510	68,950	1.611.949
12/04/2018	69,380	1,370	2,014%	68,450	69,780	68,270	2.540.731

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	94	10.521	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ALLIANZ SE	181,840	-1,38	185,080	181,620	506.056	92.714.400	83.010
AXA	22,120	1,72	22,140	21,785	7.190.763	158.629.705	53.708
ING GROEP	11,686	-0,03	11,732	11,624	7.332.336	85.577.118	45.404
MUENCH.RUECK	186,450	-0,05	187,950	186,250	192.376	35.992.490	38.450