Italia markets close in 46 minutes

Lincoln National Corporation (0JV3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,71-0,85 (-2,98%)
In data: 05:31PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20240,000,000,0027,7127,715.800
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
23 gen 202428,4528,4627,8227,8627,46676
22 gen 202427,8728,0627,8027,8027,40296
19 gen 202427,1827,1826,7627,0826,69148
18 gen 202427,1427,1426,5926,5926,21183
17 gen 202426,6627,0526,5626,5626,171.238
16 gen 202427,4027,4526,9526,9826,58587
15 gen 2024------
12 gen 202427,9828,1627,4727,5927,19234
11 gen 202428,0628,1427,3627,7427,34733
10 gen 202427,7328,2727,6628,2227,811.065
09 gen 202427,6728,0327,5127,7827,381.845
09 gen 20240.45 Dividendo
08 gen 202428,2528,4028,1228,3527,50374
05 gen 202427,1428,2827,1428,1927,34621
04 gen 202426,3226,9126,3226,9126,0912.385
03 gen 202427,1727,1726,0926,5825,781.157
02 gen 202426,8327,6126,7827,6026,771.101
29 dic 202327,3127,3126,8726,9826,16153
28 dic 202327,2527,3827,0627,2326,41414
27 dic 202327,1927,1927,1427,1926,38238
22 dic 202328,1528,1527,2327,2326,41247
21 dic 202327,4827,4827,1327,2926,472.178
20 dic 202327,5628,0227,5628,0027,161.320
19 dic 202327,6827,8727,6827,8727,03245
18 dic 202327,7427,7727,1927,3226,50762
15 dic 202327,3828,0827,3827,8527,01716
14 dic 202326,9227,5426,4726,9126,101.466
13 dic 202324,7525,1024,7525,0824,32132
12 dic 202324,3324,8924,3324,8624,11388
11 dic 202324,4824,7524,4824,6323,892.126
08 dic 202323,8324,5523,8324,3523,62231
07 dic 202324,1724,4224,1724,4223,684
06 dic 202324,3824,5524,1424,2423,51210
05 dic 202324,6224,6223,7523,8423,122.965
*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...