Lincoln National Corporation (LCO.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 04 jul 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 03 jul 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 02 jul 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 01 jul 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 28 jun 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 27 jun 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 26 jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 25 jun 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 24 jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 21 jun 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 20 jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 19 jun 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 18 jun 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 17 jun 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 14 jun 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 13 jun 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 12 jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 11 jun 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 10 jun 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 07 jun 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 06 jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 05 jun 2024 | 29.51 | 30.09 | 29.51 | 30.09 | 30.09 | 11 |
| 04 jun 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 03 jun 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 31 may 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 30 may 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 29 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 28 may 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 27 may 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 24 may 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 23 may 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 22 may 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 21 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 20 may 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 17 may 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 16 may 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 15 may 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 14 may 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 13 may 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 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 | 1,000 |
| 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 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.