Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LNC.US
27.69+0.42(+1.54%)(czas lokalny: 01.05.2024 16:00)Lincoln National Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.05.2024 | 27.28 | 28.37 | 27.25 | 27.69 | 2 526 524 | 0 |
30.04.2024 | 27.69 | 27.94 | 27.27 | 27.27 | 1 820 622 | 0 |
29.04.2024 | 27.96 | 28.38 | 27.93 | 28.01 | 1 762 204 | 0 |
26.04.2024 | 27.97 | 28.10 | 27.53 | 27.81 | 1 478 406 | 0 |
25.04.2024 | 28.26 | 28.44 | 27.64 | 27.96 | 1 285 000 | 0 |
24.04.2024 | 28.66 | 28.77 | 28.32 | 28.65 | 907 453 | 0 |
23.04.2024 | 28.26 | 28.89 | 28.22 | 28.73 | 1 052 863 | 0 |
22.04.2024 | 27.86 | 28.49 | 27.47 | 28.26 | 1 612 205 | 0 |
19.04.2024 | 27.22 | 27.90 | 27.16 | 27.65 | 1 826 111 | 0 |
18.04.2024 | 27.10 | 27.36 | 26.95 | 27.23 | 1 848 240 | 0 |
17.04.2024 | 27.38 | 27.55 | 26.81 | 26.85 | 1 554 866 | 0 |
16.04.2024 | 27.75 | 27.88 | 26.92 | 27.30 | 1 562 563 | 0 |
15.04.2024 | 28.73 | 29.07 | 27.77 | 27.88 | 1 495 657 | 0 |
12.04.2024 | 28.70 | 28.99 | 28.21 | 28.28 | 1 699 877 | 0 |
11.04.2024 | 29.37 | 29.42 | 28.39 | 29.01 | 1 735 220 | 0 |
10.04.2024 | 29.14 | 29.56 | 28.92 | 29.31 | 1 581 222 | 0 |
09.04.2024 | 30.41 | 30.66 | 29.74 | 29.84 | 1 402 346 | 0 |
08.04.2024 | 30.92 | 31.22 | 30.77 | 30.89 | 1 231 473 | 0 |
05.04.2024 | 30.53 | 31.00 | 30.32 | 30.73 | 1 481 129 | 0 |
04.04.2024 | 32.05 | 32.19 | 30.71 | 30.72 | 1 730 733 | 0 |
03.04.2024 | 31.07 | 31.80 | 31.01 | 31.63 | 2 309 592 | 0 |
02.04.2024 | 31.40 | 31.60 | 30.86 | 31.08 | 1 877 153 | 0 |
01.04.2024 | 32.00 | 32.25 | 31.40 | 31.60 | 1 482 279 | 0 |
28.03.2024 | 32.12 | 31.93 | 31.93 | 31.93 | 2 496 516 | 0 |
27.03.2024 | 31.00 | 32.17 | 30.93 | 32.08 | 2 904 912 | 0 |
26.03.2024 | 29.99 | 30.71 | 29.81 | 30.45 | 2 042 632 | 0 |
25.03.2024 | 29.48 | 30.10 | 29.47 | 29.88 | 1 636 551 | 0 |
22.03.2024 | 30.23 | 30.33 | 29.23 | 29.47 | 2 105 552 | 0 |
21.03.2024 | 28.44 | 30.23 | 28.44 | 30.01 | 3 671 068 | 0 |
20.03.2024 | 27.11 | 28.27 | 27.09 | 28.17 | 1 697 894 | 0 |
19.03.2024 | 27.16 | 27.48 | 27.03 | 27.31 | 1 531 401 | 0 |
18.03.2024 | 27.20 | 27.40 | 26.80 | 27.17 | 1 463 183 | 0 |
15.03.2024 | 26.50 | 27.18 | 26.50 | 27.09 | 4 863 585 | 0 |
14.03.2024 | 27.20 | 27.36 | 26.55 | 26.81 | 1 802 889 | 0 |
13.03.2024 | 26.76 | 27.45 | 26.64 | 27.34 | 2 001 659 | 0 |
12.03.2024 | 27.22 | 27.33 | 26.44 | 26.77 | 1 764 616 | 0 |
11.03.2024 | 26.81 | 27.31 | 26.56 | 27.19 | 1 259 726 | 0 |
08.03.2024 | 27.25 | 27.56 | 27.03 | 27.07 | 1 145 152 | 0 |
07.03.2024 | 27.00 | 27.30 | 26.54 | 26.91 | 1 428 405 | 0 |
06.03.2024 | 26.44 | 26.87 | 26.01 | 26.80 | 1 352 067 | 0 |
05.03.2024 | 25.63 | 26.68 | 25.59 | 26.34 | 2 152 521 | 0 |
04.03.2024 | 27.56 | 27.75 | 25.77 | 25.92 | 3 645 127 | 0 |
01.03.2024 | 27.47 | 27.73 | 27.12 | 27.70 | 1 683 281 | 0 |
29.02.2024 | 27.62 | 27.90 | 27.33 | 27.54 | 1 505 154 | 0 |
28.02.2024 | 27.55 | 27.91 | 27.23 | 27.24 | 1 604 862 | 0 |
27.02.2024 | 26.75 | 27.72 | 26.75 | 27.69 | 2 034 355 | 0 |
26.02.2024 | 27.16 | 27.42 | 26.72 | 26.90 | 1 534 633 | 0 |
23.02.2024 | 27.02 | 27.59 | 26.84 | 27.34 | 1 620 613 | 0 |
22.02.2024 | 26.91 | 27.18 | 26.77 | 27.05 | 1 343 962 | 0 |
21.02.2024 | 26.98 | 27.25 | 26.71 | 26.98 | 1 403 595 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus