Mercados españoles cerrados

Lincoln National Corporation (LNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,74+0,51 (+1,85%)
A partir del 01:32PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202427,2227,9027,1727,7427,74601.504
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
04 ene 202426,3127,0526,3126,8526,042.346.800
03 ene 202426,6026,7326,0526,4125,613.220.000
02 ene 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
01 dic 202323,5424,3023,4024,1323,404.951.500
30 nov 202324,1624,1723,6623,7823,062.608.100
29 nov 202324,3124,7523,9724,0323,312.768.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...