Mercados españoles cerrados

Lincoln National Corporation (LNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,66+1,01 (+3,19%)
Al cierre: 04:00PM EDT
32,95 +0,29 (+0,89%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202432,0532,9031,9532,6632,661.849.900
23 may 202431,8531,9631,3531,6531,651.582.000
22 may 202431,5031,9331,2931,8531,852.068.000
21 may 202430,0030,7429,8730,6730,671.361.400
20 may 202430,2530,4729,8530,0430,041.561.400
17 may 202430,0630,5330,0630,2630,261.067.200
16 may 202430,1530,3030,0230,0630,061.162.800
15 may 202430,0030,1229,5629,9729,971.120.200
14 may 202429,7730,0129,4829,7529,751.125.600
13 may 202429,4730,1829,4029,5229,521.257.100
10 may 202429,4429,5828,9229,3129,31971.000
09 may 202429,3629,5929,1129,2529,251.162.700
08 may 202429,0429,3028,7529,2929,291.593.100
07 may 202429,2829,5729,0329,1429,141.831.000
06 may 202428,4129,1028,3728,9728,972.106.100
03 may 202427,4728,4027,3328,1028,101.939.900
02 may 202427,5727,6425,8026,9326,934.079.800
01 may 202427,2828,3727,2527,6927,692.526.700
30 abr 202427,6927,9427,2727,2727,271.839.200
29 abr 202427,9628,3827,9328,0128,011.762.200
26 abr 202427,9728,1027,5327,8127,811.515.700
25 abr 202428,2628,4427,6427,9627,961.286.600
24 abr 202428,6628,7728,3228,6528,65909.000
23 abr 202428,2628,8928,2228,7328,731.053.600
22 abr 202427,8628,4927,4728,2628,261.612.300
19 abr 202427,2227,9027,1727,6527,651.832.900
18 abr 202427,1027,3626,9527,2327,231.849.500
17 abr 202427,3827,5526,8126,8526,851.557.600
16 abr 202427,7527,8826,9227,3027,301.564.300
15 abr 202428,7329,0727,7727,8827,881.508.600
12 abr 202428,7028,9928,2128,2828,281.705.100
11 abr 202429,3729,4228,3929,0129,011.742.300
10 abr 202429,1429,5628,9229,3129,311.581.300
09 abr 202430,4130,6529,7429,8429,841.402.400
09 abr 20240.45 Dividendo
08 abr 202430,9231,2230,7730,8930,441.267.300
05 abr 202430,5331,0130,3330,7330,281.481.200
04 abr 202432,0532,1930,7130,7230,271.730.900
03 abr 202431,0731,8031,0131,6331,172.309.600
02 abr 202431,4031,6030,8731,0830,632.078.800
01 abr 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 ene 202428,2328,3827,4127,4527,052.232.200
30 ene 202428,1628,5728,1628,5528,131.633.200
29 ene 202428,3428,4828,0928,3527,941.258.200
26 ene 202428,3428,6428,2728,3927,981.147.800
25 ene 202428,0928,3227,8728,1827,771.209.900
24 ene 202428,3928,4427,7527,8527,441.414.900
23 ene 202428,3128,4827,7928,0427,631.644.800
22 ene 202427,8328,1527,7528,0627,652.453.800
19 ene 202427,1027,5126,6927,5027,101.261.100
18 ene 202426,9427,1026,5126,9726,581.677.700
17 ene 202426,7227,1426,5526,8526,461.673.000
16 ene 202427,4427,6126,9427,1126,721.776.300
12 ene 202427,8528,1627,3827,7827,381.621.200
11 ene 202428,0028,2327,2727,7527,351.946.100
10 ene 202427,6528,4427,6028,2527,842.063.200
09 ene 202427,7528,0227,4927,6327,231.934.700
09 ene 20240.45 Dividendo
08 ene 202428,1428,5628,0328,5427,682.259.300
05 ene 202426,7628,3226,7628,1427,293.530.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...