Italia markets closed

Lincoln National Corporation (0JV3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,33-0,54 (-1,75%)
Alla chiusura: 06:51PM BST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202430,5930,5930,1830,3330,33396
13 giu 202431,2531,2530,8830,8830,88266
12 giu 202431,9532,1831,8332,0032,0057
11 giu 202431,7032,1931,4031,5431,54720
10 giu 202431,9232,6131,5432,2332,23394
07 giu 202432,3232,5132,0832,4332,43720
06 giu 202432,8432,8432,2232,3132,31251
05 giu 202433,0933,0931,9832,5432,5433
04 giu 202432,6732,9632,0932,0932,091.013
03 giu 202433,2433,2932,6932,9332,93115
31 mag 202432,9932,9932,5132,7232,721.158
30 mag 202432,6232,8532,1132,8232,82176
29 mag 202431,6932,0931,6932,0932,09442
28 mag 202432,6832,8032,2032,5432,5497
24 mag 202432,1032,6831,8732,6832,68117
23 mag 202432,0032,0031,5031,5031,5060
22 mag 202430,9731,9430,9731,6231,623.388
21 mag 202430,3130,6929,8030,6930,691.612
20 mag 202430,3530,3530,0830,0930,0934
17 mag 202430,1030,5930,1030,4030,4080
16 mag 202430,0130,2730,0130,2130,21357
15 mag 202429,9930,3029,6129,6529,6562
14 mag 202429,9629,9629,7129,7729,771.456
13 mag 202429,4730,1529,4729,8229,82285
10 mag 202429,5729,5728,9429,1429,14441
09 mag 202429,6529,6529,4229,5129,518
08 mag 202429,0029,0228,8928,9328,9330
07 mag 202429,2829,5529,2829,4829,4877
03 mag 202428,1328,3427,8227,9527,9523
02 mag 202426,8226,9425,8226,0726,07227
01 mag 202427,6327,6327,2327,5927,59534
30 apr 202427,5027,7527,5027,6127,61103
29 apr 202428,2528,2528,1728,1728,17198
26 apr 202427,6727,9127,5927,7227,72441
25 apr 202428,2628,2627,7027,7127,71577
24 apr 202428,7228,7328,5628,5628,5695
23 apr 202428,4028,7028,2128,6628,66194
22 apr 202427,8728,0727,7328,0728,0799
19 apr 202427,4427,8027,1027,7127,71835
18 apr 202427,2127,2127,1227,1527,1570
17 apr 202427,3827,5426,8826,9926,99638
16 apr 202427,7527,8826,9727,4927,492.302
15 apr 202428,6629,0527,8227,8827,882.006
12 apr 202428,7828,9528,4728,4728,4747
11 apr 202428,9528,9728,4328,8428,841.998
10 apr 202429,0629,5028,7529,2029,20316
09 apr 202430,4530,4529,8929,8929,89806
09 apr 20240.45 Dividendo
08 apr 202431,0431,0930,8331,0930,6420.332
05 apr 202430,5530,9130,5030,6630,223.694
04 apr 202432,1732,1731,7431,7431,28226
03 apr 202431,4931,7131,4931,7131,25319
02 apr 202431,3131,3931,0931,2530,80268
28 mar 202432,2332,4032,0132,0131,54346
27 mar 202431,0031,9031,0031,8631,401.634
26 mar 202429,7730,7029,7730,5030,06969
25 mar 202429,8530,0529,5429,9029,47326
22 mar 202430,2230,3129,2429,2528,83289
21 mar 202428,4930,0028,4630,0029,561.421
20 mar 202427,0628,1127,0628,1127,70112
19 mar 202427,3827,4527,2527,3826,98505
18 mar 202426,9827,3226,9127,3226,93202
15 mar 202426,7427,1326,6926,6926,31636
14 mar 202427,2027,4026,7826,7826,3958
13 mar 202426,7627,4226,7627,4227,02240
12 mar 202426,8327,3326,5026,5026,1244
11 mar 202426,8527,2926,5827,1426,7468
08 mar 202427,3727,3727,3327,3526,959
07 mar 202427,2127,2426,7626,8626,47271
06 mar 202426,5226,6626,1926,4626,0818
05 mar 202425,6326,6125,5426,6126,23177
04 mar 202427,6427,8025,9825,9925,61403
01 mar 202427,5627,5627,1327,4027,00425
29 feb 202427,6527,8827,5327,6027,211.521
28 feb 202427,5827,7527,4927,5727,17307
27 feb 202426,7527,5826,7527,5827,18424
26 feb 202426,9727,3326,8026,8026,41487
23 feb 202427,4127,4127,4127,4127,01100
22 feb 202426,8526,9326,8526,9226,531.317
21 feb 202426,9327,2326,7527,0326,6434
20 feb 202426,8027,3826,7127,3626,97210
19 feb 2024------
16 feb 202427,5127,8627,3827,4427,04164
15 feb 202427,5428,2027,3928,0027,5987
14 feb 202426,9727,2926,8226,8426,45297
13 feb 202426,7327,0826,5726,5726,181.024
12 feb 202425,9527,5225,9527,5227,12360
09 feb 202425,9926,2925,1825,5625,192.571
08 feb 202426,8227,1526,1126,6726,281.533
07 feb 202426,9326,9326,6326,8126,42465
06 feb 202426,6126,8726,6126,8426,4512.511
05 feb 202426,3426,4826,0726,4826,10491
02 feb 202426,3326,6526,3326,6526,2613.236
01 feb 202427,5727,5726,0126,2625,881.788
31 gen 202428,0928,5127,8527,8527,45567
30 gen 202428,4128,4728,2728,4128,00164
29 gen 202428,5028,5028,1628,1627,75170
26 gen 202428,4228,6428,2728,5428,131.097
25 gen 202427,9828,2327,9628,0127,61179
24 gen 202428,3028,3927,9327,9727,57213
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...