Italia markets open in 2 hours 1 minute

Lincoln National Corporation (LNC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,65-0,08 (-0,28%)
Alla chiusura: 04:00PM EDT
28,58 -0,07 (-0,24%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202428,6628,7728,3228,6528,65909.000
23 apr 202428,2628,8928,2228,7328,731.053.600
22 apr 202427,8628,4927,4728,2628,261.612.300
19 apr 202427,2227,9027,1727,6527,651.832.900
18 apr 202427,1027,3626,9527,2327,231.849.500
17 apr 202427,3827,5526,8126,8526,851.557.600
16 apr 202427,7527,8826,9227,3027,301.564.300
15 apr 202428,7329,0727,7727,8827,881.508.600
12 apr 202428,7028,9928,2128,2828,281.705.100
11 apr 202429,3729,4228,3929,0129,011.742.300
10 apr 202429,1429,5628,9229,3129,311.581.300
09 apr 202430,4130,6529,7429,8429,841.402.400
09 apr 20240.45 Dividendo
08 apr 202430,9231,2230,7730,8930,441.267.300
05 apr 202430,5331,0130,3330,7330,281.481.200
04 apr 202432,0532,1930,7130,7230,271.730.900
03 apr 202431,0731,8031,0131,6331,172.309.600
02 apr 202431,4031,6030,8731,0830,632.078.800
01 apr 202432,0032,2531,4031,6031,141.482.700
28 mar 202432,1232,4331,8631,9331,462.496.500
27 mar 202431,0032,1730,9332,0831,612.919.600
26 mar 202429,9930,7129,8130,4530,012.049.400
25 mar 202429,4830,1029,4729,8829,441.639.000
22 mar 202430,2030,3329,2429,4729,042.115.200
21 mar 202428,4430,2328,4430,0129,573.714.400
20 mar 202427,1128,2727,1128,1727,761.709.200
19 mar 202427,1627,4827,0327,3126,911.531.400
18 mar 202427,2027,4026,8027,1726,771.503.400
15 mar 202426,5027,1826,5027,0926,704.863.700
14 mar 202427,2427,3626,5626,8126,421.802.900
13 mar 202426,7627,4626,6427,3426,942.048.100
12 mar 202427,2227,3326,4426,7726,381.764.900
11 mar 202426,8127,3126,5727,1926,791.259.900
08 mar 202427,2527,5627,0327,0726,681.189.000
07 mar 202427,0027,3026,5426,9126,521.429.500
06 mar 202426,4426,8726,0126,8026,411.354.700
05 mar 202425,8526,6925,6026,3425,962.155.200
04 mar 202427,5627,7525,7825,9225,543.649.600
01 mar 202427,4727,7327,1327,7027,301.683.900
29 feb 202427,6227,9027,3327,5427,141.539.400
28 feb 202427,5527,9127,2327,2426,841.606.300
27 feb 202426,7527,7226,7527,6927,292.034.800
26 feb 202427,1627,4226,7226,9026,511.535.400
23 feb 202427,0227,5926,8427,3426,941.633.700
22 feb 202426,9127,1826,7727,0526,661.382.200
21 feb 202426,9827,2526,7126,9826,591.404.200
20 feb 202426,8027,5326,7127,1626,761.361.000
16 feb 202427,5227,7727,3127,3526,951.659.200
15 feb 202427,3928,2527,3327,9627,551.773.200
14 feb 202427,1027,3026,7027,2426,841.418.700
13 feb 202426,8727,2226,4126,8326,442.503.500
12 feb 202426,0727,6526,0727,3526,952.295.600
09 feb 202426,4426,5025,1025,6425,272.624.300
08 feb 202427,0027,3526,0126,4126,033.118.800
07 feb 202426,9827,2326,5927,0826,691.965.800
06 feb 202426,6026,9526,4426,8226,431.321.200
05 feb 202426,3026,7726,0426,6026,211.561.400
02 feb 202426,4226,9326,1626,6926,301.659.700
01 feb 202427,4327,6525,9726,5426,152.881.600
31 gen 202428,2328,3827,4127,4527,052.232.200
30 gen 202428,1628,5728,1628,5528,131.633.200
29 gen 202428,3428,4828,0928,3527,941.258.200
26 gen 202428,3428,6428,2728,3927,981.147.800
25 gen 202428,0928,3227,8728,1827,771.209.900
24 gen 202428,3928,4427,7527,8527,441.414.900
23 gen 202428,3128,4827,7928,0427,631.644.800
22 gen 202427,8328,1527,7528,0627,652.453.800
19 gen 202427,1027,5126,6927,5027,101.261.100
18 gen 202426,9427,1026,5126,9726,581.677.700
17 gen 202426,7227,1426,5526,8526,461.673.000
16 gen 202427,4427,6126,9427,1126,721.776.300
12 gen 202427,8528,1627,3827,7827,381.621.200
11 gen 202428,0028,2327,2727,7527,351.946.100
10 gen 202427,6528,4427,6028,2527,842.063.200
09 gen 202427,7528,0227,4927,6327,231.934.700
09 gen 20240.45 Dividendo
08 gen 202428,1428,5628,0328,5427,682.259.300
05 gen 202426,7628,3226,7628,1427,293.530.100
04 gen 202426,3127,0526,3126,8526,042.346.800
03 gen 202426,6026,7326,0526,4125,613.220.000
02 gen 202426,8027,6426,7827,3226,501.965.200
29 dic 202327,2027,3426,8526,9726,161.511.000
28 dic 202327,0327,4126,9927,3026,481.040.900
27 dic 202327,3027,3227,0027,1926,371.317.800
26 dic 202327,1727,4427,0727,3026,481.464.800
22 dic 202327,6028,0327,0427,2326,411.574.800
21 dic 202327,2827,5927,0027,4826,651.573.300
20 dic 202327,5928,0526,9927,0226,212.265.400
19 dic 202327,4627,9527,3927,8326,991.819.700
18 dic 202327,6827,8427,1327,3026,482.026.400
15 dic 202327,3828,2127,2527,8226,986.325.100
14 dic 202326,8127,5726,7527,1626,343.568.900
13 dic 202324,7526,2224,6226,0725,294.579.200
12 dic 202324,4924,9424,2624,7724,021.912.300
11 dic 202324,5624,8224,4324,5223,781.633.700
08 dic 202324,1924,6123,7824,3323,601.848.700
07 dic 202324,2224,4724,0124,3923,661.707.100
06 dic 202324,3524,6223,9624,0523,331.651.200
05 dic 202324,3524,3823,6823,7423,032.058.700
04 dic 202323,9424,7123,8424,6423,902.305.900
*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...