Mercados españoles abiertos en 3 hrs 47 min
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.199,10 +19,64 (+0,05%) Dólar/Euro
1,0790 -0,0003 (-0,03%) Petróleo Brent
83,34 -0,02 (-0,02%) Bitcoin EUR
57.870,68 +1.304,77 (+2,31%)
Lincoln National Corporation (LCO.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | 250 |
| 10 may 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 09 may 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 08 may 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 07 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 06 may 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 03 may 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 02 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 30 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 29 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 26 abr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 25 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 24 abr 2024 | 26,50 | 27,13 | 26,50 | 27,13 | 27,13 | 250 |
| 23 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 22 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 19 abr 2024 | 25,06 | 25,79 | 25,06 | 25,79 | 25,79 | 18 |
| 18 abr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 17 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 16 abr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 15 abr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 12 abr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 11 abr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 10 abr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 09 abr 2024 | 27,96 | 28,18 | 27,96 | 28,18 | 28,18 | 240 |
| 09 abr 2024 | 0.45 Dividendo | |||||
| 08 abr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,49 | - |
| 05 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,55 | - |
| 04 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,32 | - |
| 03 abr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 27,91 | - |
| 02 abr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,55 | - |
| 28 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 28,97 | - |
| 27 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,55 | - |
| 26 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 26,84 | - |
| 25 mar 2024 | 27,00 | 27,51 | 27,00 | 27,51 | 27,07 | 262 |
| 22 mar 2024 | 27,52 | 27,54 | 27,52 | 27,54 | 27,10 | 250 |
| 21 mar 2024 | 25,60 | 27,14 | 25,60 | 27,14 | 26,70 | 1000 |
| 20 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,44 | - |
| 19 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,37 | - |
| 18 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,35 | - |
| 15 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,02 | - |
| 14 mar 2024 | 24,85 | 25,01 | 24,85 | 25,01 | 24,61 | 69 |
| 13 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 23,87 | - |
| 12 mar 2024 | 24,59 | 25,00 | 24,59 | 24,60 | 24,20 | 167 |
| 11 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,91 | - |
| 08 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 23,83 | - |
| 07 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,81 | - |
| 06 mar 2024 | 23,91 | 23,91 | 23,84 | 23,84 | 23,46 | 60 |
| 05 mar 2024 | 23,57 | 23,98 | 23,57 | 23,98 | 23,59 | 69 |
| 04 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 24,74 | - |
| 01 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,74 | - |
| 29 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,36 | - |
| 28 feb 2024 | 25,37 | 25,60 | 25,37 | 25,60 | 25,19 | 102 |
| 27 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,02 | - |
| 26 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,47 | - |
| 23 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,25 | - |
| 22 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,21 | - |
| 21 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,35 | - |
| 20 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 24,71 | - |
| 19 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,75 | - |
| 16 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,18 | - |
| 15 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,66 | - |
| 14 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,26 | - |
| 13 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,77 | - |
| 12 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,02 | - |
| 09 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,76 | - |
| 08 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,22 | - |
| 07 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,16 | - |
| 06 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 23,99 | - |
| 05 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,98 | - |
| 02 feb 2024 | 24,06 | 24,73 | 24,06 | 24,73 | 24,33 | 16 |
| 01 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,63 | - |
| 31 ene 2024 | 26,01 | 26,45 | 26,01 | 26,45 | 26,02 | 62 |
| 30 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,38 | - |
| 29 ene 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,36 | - |
| 26 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,14 | - |
| 25 ene 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 24,86 | - |
| 24 ene 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,05 | - |
| 23 ene 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 24,93 | - |
| 22 ene 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,48 | - |
| 19 ene 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,05 | - |
| 18 ene 2024 | 24,27 | 24,98 | 24,27 | 24,98 | 24,58 | 604 |
| 17 ene 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,12 | - |
| 16 ene 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,61 | - |
| 15 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,50 | - |
| 12 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,50 | - |
| 11 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,99 | - |
| 10 ene 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 24,65 | - |
| 09 ene 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,13 | - |
| 09 ene 2024 | 0.45 Dividendo | |||||
| 08 ene 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 24,41 | - |
| 05 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,39 | - |
| 04 ene 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,05 | - |
| 03 ene 2024 | 24,43 | 24,43 | 24,10 | 24,10 | 23,29 | 104 |
| 02 ene 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 23,31 | - |
| 29 dic 2023 | 24,31 | 24,51 | 24,31 | 24,51 | 23,69 | - |
| 28 dic 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 23,31 | - |
| 27 dic 2023 | 24,38 | 24,50 | 24,38 | 24,50 | 23,68 | 68 |
| 22 dic 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 23,73 | - |
| 21 dic 2023 | 24,39 | 25,19 | 24,39 | 25,00 | 24,16 | 137 |
| 20 dic 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 24,20 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.