Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LNC.US
32.78-0.02(-0.06%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 32.95 | 33.25 | 32.78 | 32.80 | 1 213 183 | 0 |
15.07.2024 | 32.26 | 32.99 | 32.21 | 32.81 | 1 142 924 | 0 |
12.07.2024 | 32.00 | 32.56 | 31.95 | 32.19 | 1 539 120 | 0 |
11.07.2024 | 31.70 | 32.00 | 31.10 | 31.95 | 2 164 561 | 0 |
10.07.2024 | 30.49 | 31.54 | 30.44 | 31.48 | 1 738 232 | 0 |
09.07.2024 | 30.48 | 31.02 | 30.17 | 30.79 | 1 307 127 | 0 |
08.07.2024 | 31.12 | 31.38 | 30.70 | 30.75 | 990 226 | 0 |
05.07.2024 | 31.36 | 31.42 | 30.72 | 30.87 | 973 923 | 0 |
03.07.2024 | 31.53 | 32.01 | 31.48 | 31.49 | 740 733 | 0 |
02.07.2024 | 31.25 | 31.45 | 31.10 | 31.38 | 1 154 370 | 0 |
01.07.2024 | 31.33 | 31.76 | 31.11 | 31.32 | 1 196 272 | 0 |
28.06.2024 | 31.45 | 31.68 | 30.96 | 31.10 | 3 224 430 | 0 |
27.06.2024 | 31.28 | 31.33 | 30.87 | 31.24 | 1 185 284 | 0 |
26.06.2024 | 31.79 | 31.84 | 31.27 | 31.44 | 1 018 872 | 0 |
25.06.2024 | 32.27 | 32.45 | 31.87 | 31.94 | 985 845 | 0 |
24.06.2024 | 32.24 | 32.66 | 32.00 | 32.28 | 1 221 060 | 0 |
21.06.2024 | 31.72 | 32.04 | 31.58 | 31.97 | 3 168 501 | 0 |
20.06.2024 | 31.24 | 32.10 | 31.24 | 31.89 | 2 027 820 | 0 |
18.06.2024 | 30.80 | 31.31 | 31.31 | 31.31 | 1 073 944 | 0 |
17.06.2024 | 30.37 | 30.80 | 30.16 | 30.80 | 880 018 | 0 |
14.06.2024 | 30.60 | 30.77 | 30.09 | 30.44 | 936 960 | 0 |
13.06.2024 | 31.51 | 31.58 | 30.85 | 31.05 | 1 192 495 | 0 |
12.06.2024 | 31.88 | 32.28 | 31.42 | 31.60 | 1 228 713 | 0 |
11.06.2024 | 31.93 | 31.93 | 31.16 | 31.24 | 1 445 959 | 0 |
10.06.2024 | 32.01 | 32.50 | 31.54 | 32.25 | 1 053 583 | 0 |
07.06.2024 | 32.21 | 32.56 | 32.05 | 32.43 | 1 144 967 | 0 |
06.06.2024 | 32.81 | 32.90 | 32.11 | 32.37 | 2 185 026 | 0 |
05.06.2024 | 32.46 | 32.85 | 31.98 | 32.82 | 1 958 422 | 0 |
04.06.2024 | 32.78 | 33.00 | 32.06 | 32.37 | 2 528 550 | 0 |
03.06.2024 | 33.14 | 33.33 | 32.52 | 33.31 | 1 613 365 | 0 |
31.05.2024 | 32.68 | 33.05 | 32.47 | 32.99 | 1 431 715 | 0 |
30.05.2024 | 32.54 | 32.91 | 32.10 | 32.57 | 1 556 282 | 0 |
29.05.2024 | 31.76 | 32.41 | 31.66 | 32.39 | 1 388 050 | 0 |
28.05.2024 | 32.68 | 32.74 | 31.99 | 32.23 | 1 737 057 | 0 |
24.05.2024 | 32.05 | 32.66 | 32.66 | 32.66 | 1 849 896 | 0 |
23.05.2024 | 31.85 | 31.96 | 31.35 | 31.65 | 1 582 029 | 0 |
22.05.2024 | 31.50 | 31.93 | 31.29 | 31.85 | 2 067 938 | 0 |
21.05.2024 | 30.00 | 30.74 | 29.87 | 30.67 | 1 361 310 | 0 |
20.05.2024 | 30.25 | 30.47 | 29.85 | 30.04 | 1 560 885 | 0 |
17.05.2024 | 30.06 | 30.53 | 30.06 | 30.26 | 1 067 230 | 0 |
16.05.2024 | 30.15 | 30.30 | 30.02 | 30.06 | 1 162 775 | 0 |
15.05.2024 | 30.00 | 30.12 | 29.56 | 29.97 | 1 120 193 | 0 |
14.05.2024 | 29.77 | 30.01 | 29.48 | 29.75 | 1 125 602 | 0 |
13.05.2024 | 29.47 | 30.18 | 29.40 | 29.52 | 1 257 032 | 0 |
10.05.2024 | 29.44 | 29.58 | 28.92 | 29.31 | 971 006 | 0 |
09.05.2024 | 29.36 | 29.59 | 29.11 | 29.25 | 1 063 364 | 0 |
08.05.2024 | 29.04 | 29.30 | 28.75 | 29.29 | 1 593 108 | 0 |
07.05.2024 | 29.28 | 29.57 | 29.03 | 29.14 | 1 830 986 | 0 |
06.05.2024 | 28.41 | 29.10 | 28.37 | 28.97 | 2 025 130 | 0 |
03.05.2024 | 27.47 | 28.40 | 27.32 | 28.10 | 1 887 788 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus