Mercados españoles cerrados

Lincoln National Corp (LCO.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,04-0,48 (-1,68%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202428,0428,0428,0428,0428,04200
14 jun 202428,5228,5228,5228,5228,52-
13 jun 202428,8128,8128,8128,8128,81-
12 jun 202428,6928,6928,6928,6928,69-
11 jun 202429,4829,4829,4829,4829,48-
10 jun 202429,7129,7129,7129,7129,71-
07 jun 202429,5129,5129,5129,5129,51-
06 jun 202429,6929,6929,6929,6929,69-
05 jun 202429,5129,5129,5129,5129,51-
04 jun 202430,0830,0830,0830,0830,08-
03 jun 202430,0530,0530,0530,0530,05-
31 may 202429,6529,6529,6529,6529,65-
30 may 202429,3529,3529,3529,3529,35-
29 may 202429,2429,2429,2429,2429,24-
28 may 202429,3629,3629,3629,3629,36-
27 may 202429,6629,6629,6629,6629,66-
24 may 202428,8728,8728,8728,8728,87-
23 may 202429,1029,1029,1029,1029,10-
22 may 202427,8327,8327,8327,8327,83-
21 may 202427,2127,2127,2127,2127,21-
20 may 202427,4327,4327,4327,4327,43-
17 may 202427,2927,2927,2927,2927,29-
16 may 202427,1627,1627,1627,1627,16-
15 may 202427,0327,0327,0327,0327,03-
14 may 202426,8926,8926,8926,8926,89-
13 may 202426,7526,7526,7526,7526,75-
10 may 202426,8526,8526,8526,8526,85-
09 may 202426,8526,8526,8526,8526,85-
08 may 202426,7426,7426,7426,7426,74-
07 may 202426,5526,5526,5526,5526,55-
06 may 202425,7725,7725,7725,7725,77-
03 may 202424,8724,8724,8724,8724,87-
02 may 202425,4825,4825,4825,4825,48-
30 abr 202425,7925,7925,7925,7925,79-
29 abr 202425,7925,7925,7925,7925,79-
26 abr 202425,7725,7725,7725,7725,77-
25 abr 202426,3126,3126,3126,3126,31-
24 abr 202426,4926,4926,4926,4926,49-
23 abr 202426,1626,1626,1626,1626,16-
22 abr 202425,6625,6625,6625,6625,66-
19 abr 202425,0825,0825,0825,0825,08-
18 abr 202424,8224,8224,8224,8224,82-
17 abr 202425,3625,3625,3625,3625,36-
16 abr 202425,8425,8425,8425,8425,84-
15 abr 202426,4126,4126,4126,4126,41-
12 abr 202426,7326,7326,7326,7326,73-
11 abr 202426,8926,8926,8926,8926,89-
10 abr 202427,0927,0927,0927,0927,09-
09 abr 202427,7727,7727,7727,7727,77-
09 abr 20240.45 Dividendo
08 abr 202427,9227,9227,9227,9227,47-
05 abr 202428,0128,0128,0128,0127,56-
04 abr 202428,7828,7828,7828,7828,32-
03 abr 202428,3728,3728,3728,3727,91-
02 abr 202429,0029,0029,0029,0028,53-
28 mar 202429,4729,4729,4729,4729,00-
27 mar 202428,0028,0028,0028,0027,55-
26 mar 202427,3227,3227,3227,3226,88-
25 mar 202427,5127,5127,5127,5127,07-
22 mar 202427,5127,5127,5127,5127,07-
21 mar 202425,6125,6125,6125,6125,20-
20 mar 202424,8524,8524,8524,8524,45-
19 mar 202424,5324,5324,5324,5324,13-
18 mar 202424,8324,8324,8324,8324,43-
15 mar 202424,4324,4324,4324,4324,04-
14 mar 202424,8324,8324,8324,8324,43-
13 mar 202424,2724,2724,2724,2723,88-
12 mar 202424,5924,5924,5924,5924,19-
11 mar 202424,2424,2424,2424,2423,85-
08 mar 202424,2324,2324,2324,2323,84-
07 mar 202424,1824,1824,1824,1823,79-
06 mar 202423,9123,9123,9123,9123,52-
05 mar 202423,5223,5223,5223,5223,14-
04 mar 202425,1425,1425,1425,1424,73-
01 mar 202425,1725,1725,1725,1724,76-
29 feb 202424,7724,7724,7724,7724,37-
28 feb 202425,4525,4525,4525,4525,04-
27 feb 202424,4124,4124,4124,4124,02-
26 feb 202424,8724,8724,8724,8724,47-
23 feb 202424,6424,6424,6424,6424,24-
22 feb 202424,6124,6124,6124,6124,21-
21 feb 202424,7324,7324,7324,7324,33-
20 feb 202425,1125,1125,1125,1124,71-
19 feb 202425,1725,1725,1725,1724,76-
16 feb 202425,5725,5725,5725,5725,16-
15 feb 202425,0625,0625,0625,0624,66-
14 feb 202424,7124,7124,7124,7124,31-
13 feb 202425,1825,1825,1825,1824,77-
12 feb 202423,4223,4223,4223,4223,04-
09 feb 202424,1324,1324,1324,1323,74-
08 feb 202424,6324,6324,6324,6324,23-
07 feb 202424,5624,5624,5624,5624,16-
06 feb 202424,3824,3824,3824,3823,99-
05 feb 202424,3624,3624,3624,3623,97-
02 feb 202424,0524,0524,0524,0523,66-
01 feb 202425,0325,0325,0325,0324,63-
31 ene 202426,0126,0126,0126,0125,59-
30 ene 202425,7925,7925,7925,7925,37-
29 ene 202425,7725,7725,7725,7725,35-
26 ene 202425,5525,5525,5525,5525,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...