Italia markets closed

Lincoln National Corporation (LNC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
33,64+0,17 (+0,51%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 202033,2433,8732,8033,6433,646.166.500
17 set 202033,7834,0733,2133,4733,472.640.600
16 set 202033,6535,1033,4634,4534,452.517.100
15 set 202035,3535,4133,4833,5933,592.149.600
14 set 202034,8535,7934,4735,3435,341.311.400
11 set 202034,5434,8533,9134,4334,431.728.800
10 set 202035,9836,3934,1734,4634,462.601.700
09 set 202036,3736,3734,9835,7535,752.059.000
08 set 202037,5037,6335,6735,8235,822.265.400
04 set 202036,6438,3336,2038,2238,223.096.000
03 set 202036,4537,6435,2735,6735,671.544.300
02 set 202036,1636,3735,5035,9235,921.701.800
01 set 202035,6536,9235,4536,1536,151.395.100
31 ago 202037,7637,7635,9136,0536,051.821.200
28 ago 202037,5437,5436,5237,3937,391.328.100
27 ago 202035,9037,3135,9037,0137,011.452.500
26 ago 202036,2636,5835,7635,9935,991.028.900
25 ago 202037,2437,5536,1336,4536,451.108.900
24 ago 202035,2536,7535,2436,7436,741.378.200
21 ago 202035,7035,8934,7734,9234,921.151.200
20 ago 202035,9836,3935,7035,7535,751.426.700
19 ago 202036,7237,4036,2436,4136,41865.600
18 ago 202037,6137,9336,6136,6836,68829.800
17 ago 202038,6338,6337,2637,5637,56865.000
14 ago 202037,7239,3737,7238,8238,821.204.400
13 ago 202038,1438,9337,6638,2038,201.078.600
12 ago 202041,0241,0538,1138,8238,821.631.900
11 ago 202040,8341,5839,5439,8139,812.017.700
10 ago 202038,7339,7738,7139,1839,181.745.400
07 ago 202035,5338,3935,4138,3638,362.132.200
06 ago 202036,2537,4035,5935,9235,922.968.900
05 ago 202037,1639,1837,0739,0039,002.626.900
04 ago 202037,3937,7536,1736,5136,511.504.700
03 ago 202037,3838,2036,8437,5837,581.367.600
31 lug 202036,9937,6436,0837,2737,273.886.100
30 lug 202036,8537,2935,5536,9336,932.303.800
29 lug 202036,4138,4436,1238,3738,372.242.500
28 lug 202036,5437,2336,2136,2936,291.225.300
27 lug 202036,8637,2036,0536,7536,75915.100
24 lug 202037,8237,8537,0037,2137,21982.400
23 lug 202037,4338,0236,9837,5937,591.218.700
22 lug 202036,8337,8336,7737,5937,591.270.200
21 lug 202036,6037,9136,6037,4837,481.534.000
20 lug 202036,7736,8935,8536,2236,221.524.600
17 lug 202037,5237,6236,7337,0437,041.463.800
16 lug 202036,6538,1635,9737,5037,502.112.900
15 lug 202036,8437,5435,9837,2137,211.769.600
14 lug 202034,8935,7134,2635,4635,461.737.100
13 lug 202035,3835,9834,2435,0835,081.958.500
10 lug 202032,6035,0232,5234,7834,782.456.100
09 lug 202034,8134,8232,4432,7132,712.622.400
09 lug 20200.4 Dividendo
08 lug 202034,1135,2534,0535,2234,822.111.700
07 lug 202035,3935,6733,9834,1233,732.259.600
06 lug 202035,9336,7935,1535,9035,491.922.200
02 lug 202036,0536,9834,5034,6134,222.562.000
01 lug 202037,0237,3934,5634,6734,282.283.700
30 giu 202035,3037,0535,2736,7936,371.975.900
29 giu 202035,1835,8034,5635,7435,331.704.900
26 giu 202035,7036,0734,3434,6534,263.643.800
25 giu 202035,5136,8735,3236,8036,381.856.400
24 giu 202038,0038,0035,8236,0435,632.504.300
23 giu 202039,7340,0138,6238,6738,232.162.100
22 giu 202039,2639,4738,3538,5238,082.461.900
19 giu 202041,9441,9438,9639,6039,153.919.300
18 giu 202040,1841,6539,6440,6340,171.491.200
17 giu 202042,4843,0040,6540,7340,271.758.700
16 giu 202044,9444,9441,2242,4641,982.209.500
15 giu 202038,2542,4837,5241,8041,332.292.500
12 giu 202041,4941,4938,8340,6840,221.740.000
11 giu 202040,0841,7138,2638,4337,992.788.100
10 giu 202046,7446,9443,9144,1243,622.581.700
09 giu 202047,5648,9347,0247,2146,672.310.400
08 giu 202049,5850,3248,2950,0449,472.289.300
05 giu 202047,8549,8746,5947,2746,733.719.000
04 giu 202040,5743,5039,8043,5043,012.206.600
03 giu 202040,5242,2440,1040,9040,441.836.000
02 giu 202039,2439,9638,5538,9638,522.095.200
01 giu 202038,0539,4437,3339,2338,781.652.900
29 mag 202038,3239,0937,5937,9337,503.071.200
28 mag 202041,4841,6639,1639,3138,861.648.600
27 mag 202041,6142,3440,0040,7940,331.817.300
26 mag 202037,7239,9937,4138,8438,402.190.000
22 mag 202035,9136,1934,4135,0034,601.811.700
21 mag 202035,6936,5535,4835,9435,531.946.900
20 mag 202036,1436,5335,3335,5935,191.583.400
19 mag 202035,9436,2234,6534,8934,491.756.500
18 mag 202035,4536,7334,4536,4035,992.445.700
15 mag 202031,7232,9931,2732,7532,381.948.100
14 mag 202029,8532,5128,5332,5032,132.543.600
13 mag 202032,6232,6230,2330,7430,392.272.900
12 mag 202035,6535,8733,0333,0532,672.332.200
11 mag 202035,3136,0934,7435,2834,882.154.400
08 mag 202035,7836,7434,7836,6536,232.829.500
07 mag 202032,9035,8632,9034,7734,383.550.400
06 mag 202033,1533,1729,8229,9129,572.288.300
05 mag 202033,3134,0332,3532,4732,102.092.100
04 mag 202031,5732,8230,7032,7132,341.511.400
01 mag 202033,7834,2331,9232,4832,111.857.000
30 apr 202035,0236,4534,2735,4735,072.064.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità