Italia markets closed

Lincoln National Corporation (LNC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
54,60+2,39 (+4,58%)
Al 1:16PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202053,4154,7453,0454,6054,60789.047
03 dic 202051,5352,8851,1452,2152,211.899.200
02 dic 202049,5851,7849,0051,3551,352.307.200
01 dic 202049,3350,4448,8849,9049,901.837.400
30 nov 202048,7049,5647,0247,2247,223.003.400
27 nov 202050,1950,5949,0949,1649,16905.800
25 nov 202049,8450,6049,1250,1950,191.519.800
24 nov 202047,8350,9347,8350,9150,913.054.100
23 nov 202045,1346,7645,0146,5946,591.854.600
20 nov 202044,1644,4643,5644,1644,161.296.600
19 nov 202043,3144,7942,6144,6244,621.739.600
18 nov 202043,5645,3843,1743,9243,922.152.900
17 nov 202041,9143,1441,2543,1043,102.114.500
16 nov 202043,9243,9942,4742,8242,822.379.100
13 nov 202040,1041,8940,1041,6841,681.572.800
12 nov 202040,3840,6738,5639,3639,363.052.900
11 nov 202042,5042,5040,5341,2941,291.922.700
10 nov 202042,9842,9941,3842,4442,442.986.400
09 nov 202038,3544,3638,3142,6342,636.787.600
06 nov 202036,2736,6933,7534,0734,073.075.200
05 nov 202036,0036,8035,1035,9035,903.318.600
04 nov 202036,0136,9034,6335,0335,032.770.700
03 nov 202037,1438,2837,0337,3937,392.133.000
02 nov 202035,7936,5934,7736,3736,371.870.700
30 ott 202033,6435,1633,5035,1035,102.721.300
29 ott 202032,4934,2331,9534,0234,021.630.800
28 ott 202032,7633,8132,6532,7132,712.234.400
27 ott 202035,6035,6033,7733,7833,781.420.400
26 ott 202036,3936,4235,2135,7935,791.567.500
23 ott 202037,3638,1036,8637,0537,052.016.400
22 ott 202034,4036,9934,3636,8936,892.381.600
21 ott 202034,1735,0033,8934,5234,521.454.900
20 ott 202034,3535,1834,0334,5034,501.508.700
19 ott 202033,9834,6333,6833,7233,721.142.800
16 ott 202034,1734,5833,7533,7833,781.775.000
15 ott 202033,1534,4233,1034,0334,031.559.900
14 ott 202033,9834,7833,8533,8833,881.518.600
13 ott 202035,0335,1433,7034,0134,011.717.300
12 ott 202035,0035,7234,7535,4735,471.247.900
09 ott 202036,1836,2334,8134,8534,851.426.700
09 ott 20200.4 Dividendo
08 ott 202035,3035,6534,7535,6335,231.363.100
08 ott 20200.4 Dividendo
07 ott 202034,4235,6234,2835,1234,332.492.200
06 ott 202035,0135,7233,7033,7332,973.010.600
05 ott 202033,4334,7533,3034,2933,523.091.300
02 ott 202031,1632,8531,0232,6431,911.502.800
01 ott 202031,9032,7131,1531,8931,172.365.200
30 set 202031,1131,9430,8631,3330,632.999.800
29 set 202031,8332,2130,5230,9430,242.240.700
28 set 202031,5232,6831,4132,0531,332.561.300
25 set 202029,7530,9629,6630,6229,931.655.400
24 set 202030,3731,0329,4230,1429,461.986.900
23 set 202031,4332,1630,3930,4429,761.711.600
22 set 202031,5732,3230,8831,3130,611.993.600
21 set 202032,5032,6830,8831,5430,833.163.700
18 set 202033,2433,8732,8033,6432,886.166.500
17 set 202033,7834,0733,2133,4732,722.640.600
16 set 202033,6535,1033,4634,4533,682.517.100
15 set 202035,3535,4133,4833,5932,832.149.600
14 set 202034,8535,7934,4735,3434,551.311.400
11 set 202034,5434,8533,9134,4333,661.728.800
10 set 202035,9836,3934,1734,4633,692.601.700
09 set 202036,3736,3734,9835,7534,952.059.000
08 set 202037,5037,6335,6735,8235,012.265.400
04 set 202036,6438,3336,2038,2237,363.096.000
03 set 202036,4537,6435,2735,6734,871.544.300
02 set 202036,1636,3735,5035,9235,111.701.800
01 set 202035,6536,9235,4536,1535,341.395.100
31 ago 202037,7637,7635,9136,0535,241.821.200
28 ago 202037,5437,5436,5237,3936,551.328.100
27 ago 202035,9037,3135,9037,0136,181.452.500
26 ago 202036,2636,5835,7635,9935,181.028.900
25 ago 202037,2437,5536,1336,4535,631.108.900
24 ago 202035,2536,7535,2436,7435,911.378.200
21 ago 202035,7035,8934,7734,9234,131.151.200
20 ago 202035,9836,3935,7035,7534,951.426.700
19 ago 202036,7237,4036,2436,4135,59865.600
18 ago 202037,6137,9336,6136,6835,86829.800
17 ago 202038,6338,6337,2637,5636,72865.000
14 ago 202037,7239,3737,7238,8237,951.204.400
13 ago 202038,1438,9337,6638,2037,341.078.600
12 ago 202041,0241,0538,1138,8237,951.631.900
11 ago 202040,8341,5839,5439,8138,912.017.700
10 ago 202038,7339,7738,7139,1838,301.745.400
07 ago 202035,5338,3935,4138,3637,502.132.200
06 ago 202036,2537,4035,5935,9235,112.968.900
05 ago 202037,1639,1837,0739,0038,122.626.900
04 ago 202037,3937,7536,1736,5135,691.504.700
03 ago 202037,3838,2036,8437,5836,731.367.600
31 lug 202036,9937,6436,0837,2736,433.886.100
30 lug 202036,8537,2935,5536,9336,102.303.800
29 lug 202036,4138,4436,1238,3737,512.242.500
28 lug 202036,5437,2336,2136,2935,471.225.300
27 lug 202036,8637,2036,0536,7535,92915.100
24 lug 202037,8237,8537,0037,2136,37982.400
23 lug 202037,4338,0236,9837,5936,741.218.700
22 lug 202036,8337,8336,7737,5936,741.270.200
21 lug 202036,6037,9136,6037,4836,641.534.000
20 lug 202036,7736,8935,8536,2235,411.524.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...