Italia markets close in 2 minutes
FTSE MIB
33.622,10 -114,30 (-0,34%) Dow Jones
38.590,55 +364,89 (+0,95%) Nasdaq
16.115,42 +274,46 (+1,73%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,61 -0,34 (-0,43%) Bitcoin EUR
56.991,07 +1.922,84 (+3,49%)
Lincoln National Corporation (LCO.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | 250 |
| 02 mag 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 30 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 29 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 26 apr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 25 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 24 apr 2024 | 26,50 | 27,13 | 26,50 | 27,13 | 27,13 | 250 |
| 23 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 22 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 19 apr 2024 | 25,06 | 25,79 | 25,06 | 25,79 | 25,79 | 18 |
| 18 apr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 17 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 16 apr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 15 apr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 12 apr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 11 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 10 apr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 09 apr 2024 | 27,96 | 28,18 | 27,96 | 28,18 | 28,18 | 240 |
| 09 apr 2024 | 0.45 Dividendo | |||||
| 08 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,49 | - |
| 05 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,55 | - |
| 04 apr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,32 | - |
| 03 apr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 27,91 | - |
| 02 apr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,55 | - |
| 28 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 28,97 | - |
| 27 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,55 | - |
| 26 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 26,84 | - |
| 25 mar 2024 | 27,00 | 27,51 | 27,00 | 27,51 | 27,07 | 262 |
| 22 mar 2024 | 27,52 | 27,54 | 27,52 | 27,54 | 27,10 | 250 |
| 21 mar 2024 | 25,60 | 27,14 | 25,60 | 27,14 | 26,70 | 1.000 |
| 20 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,44 | - |
| 19 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,37 | - |
| 18 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,35 | - |
| 15 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,02 | - |
| 14 mar 2024 | 24,85 | 25,01 | 24,85 | 25,01 | 24,61 | 69 |
| 13 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 23,87 | - |
| 12 mar 2024 | 24,59 | 25,00 | 24,59 | 24,60 | 24,20 | 167 |
| 11 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,91 | - |
| 08 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 23,83 | - |
| 07 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,81 | - |
| 06 mar 2024 | 23,91 | 23,91 | 23,84 | 23,84 | 23,46 | 60 |
| 05 mar 2024 | 23,57 | 23,98 | 23,57 | 23,98 | 23,59 | 69 |
| 04 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 24,74 | - |
| 01 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,74 | - |
| 29 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,36 | - |
| 28 feb 2024 | 25,37 | 25,60 | 25,37 | 25,60 | 25,19 | 102 |
| 27 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,02 | - |
| 26 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,47 | - |
| 23 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,25 | - |
| 22 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,21 | - |
| 21 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,35 | - |
| 20 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 24,71 | - |
| 19 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,75 | - |
| 16 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,18 | - |
| 15 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,66 | - |
| 14 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,26 | - |
| 13 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,77 | - |
| 12 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,02 | - |
| 09 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,76 | - |
| 08 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,22 | - |
| 07 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,16 | - |
| 06 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 23,99 | - |
| 05 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,98 | - |
| 02 feb 2024 | 24,06 | 24,73 | 24,06 | 24,73 | 24,33 | 16 |
| 01 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,63 | - |
| 31 gen 2024 | 26,01 | 26,45 | 26,01 | 26,45 | 26,02 | 62 |
| 30 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,38 | - |
| 29 gen 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,36 | - |
| 26 gen 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,14 | - |
| 25 gen 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 24,86 | - |
| 24 gen 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,05 | - |
| 23 gen 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 24,93 | - |
| 22 gen 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,48 | - |
| 19 gen 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,05 | - |
| 18 gen 2024 | 24,27 | 24,98 | 24,27 | 24,98 | 24,58 | 604 |
| 17 gen 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,12 | - |
| 16 gen 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,61 | - |
| 15 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,50 | - |
| 12 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,50 | - |
| 11 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,99 | - |
| 10 gen 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 24,65 | - |
| 09 gen 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,13 | - |
| 09 gen 2024 | 0.45 Dividendo | |||||
| 08 gen 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 24,41 | - |
| 05 gen 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,39 | - |
| 04 gen 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,05 | - |
| 03 gen 2024 | 24,43 | 24,43 | 24,10 | 24,10 | 23,29 | 104 |
| 02 gen 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 23,31 | - |
| 29 dic 2023 | 24,31 | 24,51 | 24,31 | 24,51 | 23,69 | - |
| 28 dic 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 23,31 | - |
| 27 dic 2023 | 24,38 | 24,50 | 24,38 | 24,50 | 23,68 | 68 |
| 22 dic 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 23,73 | - |
| 21 dic 2023 | 24,39 | 25,19 | 24,39 | 25,00 | 24,16 | 137 |
| 20 dic 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 24,20 | - |
| 19 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 23,77 | - |
| 18 dic 2023 | 25,17 | 25,17 | 25,17 | 25,17 | 24,32 | - |
| 15 dic 2023 | 24,41 | 25,24 | 24,41 | 25,24 | 24,39 | 1.000 |
| 14 dic 2023 | 23,52 | 23,52 | 23,52 | 23,52 | 22,73 | - |
| 13 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 21,89 | - |
| 12 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 21,67 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.