Italia markets open in 8 hours 27 minutes

Lincoln National Corp (LCO.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,16+0,50 (+1,95%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202426,1626,1626,1626,1626,16200
22 apr 202425,6625,6625,6625,6625,66-
19 apr 202425,0825,0825,0825,0825,08-
18 apr 202424,8224,8224,8224,8224,82-
17 apr 202425,3625,3625,3625,3625,36-
16 apr 202425,8425,8425,8425,8425,84-
15 apr 202426,4126,4126,4126,4126,41-
12 apr 202426,7326,7326,7326,7326,73-
11 apr 202426,8926,8926,8926,8926,89-
10 apr 202427,0927,0927,0927,0927,09-
09 apr 202427,7727,7727,7727,7727,77-
09 apr 20240.45 Dividendo
08 apr 202427,9227,9227,9227,9227,47-
05 apr 202428,0128,0128,0128,0127,56-
04 apr 202428,7828,7828,7828,7828,32-
03 apr 202428,3728,3728,3728,3727,91-
02 apr 202429,0029,0029,0029,0028,53-
28 mar 202429,4729,4729,4729,4729,00-
27 mar 202428,0028,0028,0028,0027,55-
26 mar 202427,3227,3227,3227,3226,88-
25 mar 202427,5127,5127,5127,5127,07-
22 mar 202427,5127,5127,5127,5127,07-
21 mar 202425,6125,6125,6125,6125,20-
20 mar 202424,8524,8524,8524,8524,45-
19 mar 202424,5324,5324,5324,5324,13-
18 mar 202424,8324,8324,8324,8324,43-
15 mar 202424,4324,4324,4324,4324,04-
14 mar 202424,8324,8324,8324,8324,43-
13 mar 202424,2724,2724,2724,2723,88-
12 mar 202424,5924,5924,5924,5924,19-
11 mar 202424,2424,2424,2424,2423,85-
08 mar 202424,2324,2324,2324,2323,84-
07 mar 202424,1824,1824,1824,1823,79-
06 mar 202423,9123,9123,9123,9123,52-
05 mar 202423,5223,5223,5223,5223,14-
04 mar 202425,1425,1425,1425,1424,73-
01 mar 202425,1725,1725,1725,1724,76-
29 feb 202424,7724,7724,7724,7724,37-
28 feb 202425,4525,4525,4525,4525,04-
27 feb 202424,4124,4124,4124,4124,02-
26 feb 202424,8724,8724,8724,8724,47-
23 feb 202424,6424,6424,6424,6424,24-
22 feb 202424,6124,6124,6124,6124,21-
21 feb 202424,7324,7324,7324,7324,33-
20 feb 202425,1125,1125,1125,1124,71-
19 feb 202425,1725,1725,1725,1724,76-
16 feb 202425,5725,5725,5725,5725,16-
15 feb 202425,0625,0625,0625,0624,66-
14 feb 202424,7124,7124,7124,7124,31-
13 feb 202425,1825,1825,1825,1824,77-
12 feb 202423,4223,4223,4223,4223,04-
09 feb 202424,1324,1324,1324,1323,74-
08 feb 202424,6324,6324,6324,6324,23-
07 feb 202424,5624,5624,5624,5624,16-
06 feb 202424,3824,3824,3824,3823,99-
05 feb 202424,3624,3624,3624,3623,97-
02 feb 202424,0524,0524,0524,0523,66-
01 feb 202425,0325,0325,0325,0324,63-
31 gen 202426,0126,0126,0126,0125,59-
30 gen 202425,7925,7925,7925,7925,37-
29 gen 202425,7725,7725,7725,7725,35-
26 gen 202425,5525,5525,5525,5525,14-
25 gen 202425,2825,2825,2825,2824,87-
24 gen 202425,4625,4625,4625,4625,05-
23 gen 202425,3425,3425,3425,3424,93-
22 gen 202424,8624,8624,8624,8624,46-
19 gen 202424,4424,4424,4424,4424,05-
18 gen 202424,2624,2624,2624,2623,87-
17 gen 202424,5024,5024,5024,5024,11-
16 gen 202425,0225,0225,0225,0224,62-
15 gen 202424,9324,9324,9324,9324,53-
12 gen 202424,9324,9324,9324,9324,53-
11 gen 202425,3925,3925,3925,3924,98-
10 gen 202425,0725,0725,0725,0724,67-
09 gen 202425,2625,2625,2625,2624,85-
09 gen 20240.45 Dividendo
08 gen 202425,2625,2625,2625,2624,41-
05 gen 202424,1924,1924,1924,1923,38-
04 gen 202423,8423,8423,8423,8423,04-
03 gen 202424,3224,3224,3224,3223,50-
02 gen 202424,1024,1024,1024,1023,29-
29 dic 202324,3124,3124,3124,3123,49-
28 dic 202324,0124,0124,0124,0123,20-
27 dic 202324,3824,3824,3824,3823,56-
22 dic 202324,5424,5424,5424,5423,71-
21 dic 202325,0025,0025,0025,0024,16200
20 dic 202325,0525,0525,0525,0524,21-
19 dic 202324,6124,6124,6124,6123,78-
18 dic 202325,1725,1725,1725,1724,32-
15 dic 202324,4024,4024,4024,4023,58-
14 dic 202323,9123,9123,9123,9123,11-
13 dic 202322,7822,7822,7822,7822,01-
12 dic 202322,4322,4322,4322,4321,68-
11 dic 202322,2822,2822,2822,2821,53-
08 dic 202322,2822,2822,2822,2821,53-
07 dic 202322,0022,0022,0022,0021,26-
06 dic 202321,8421,8421,8421,8421,11-
05 dic 202322,3722,3722,3722,3721,62-
04 dic 202321,9921,9921,9921,9921,25-
01 dic 202321,6321,6321,6321,6320,90-
*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...