Lincoln National Corp (LCO.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 01 jul 2024 | 28.53 | 29.28 | 28.53 | 29.10 | 29.10 | - |
| 28 jun 2024 | 28.77 | 29.35 | 28.72 | 29.25 | 29.25 | - |
| 27 jun 2024 | 28.94 | 29.09 | 28.85 | 28.85 | 28.85 | - |
| 26 jun 2024 | 29.40 | 29.61 | 29.40 | 29.61 | 29.61 | - |
| 25 jun 2024 | 29.66 | 29.66 | 29.61 | 29.61 | 29.61 | - |
| 24 jun 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 21 jun 2024 | 29.33 | 29.82 | 29.33 | 29.82 | 29.82 | - |
| 20 jun 2024 | 29.63 | 29.63 | 29.32 | 29.58 | 29.58 | - |
| 19 jun 2024 | 28.71 | 29.56 | 28.71 | 29.56 | 29.56 | - |
| 18 jun 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 17 jun 2024 | 28.03 | 28.56 | 28.03 | 28.20 | 28.20 | 700 |
| 14 jun 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 13 jun 2024 | 28.81 | 28.81 | 28.74 | 28.74 | 28.74 | - |
| 12 jun 2024 | 28.68 | 28.82 | 28.68 | 28.82 | 28.82 | - |
| 11 jun 2024 | 29.50 | 29.50 | 29.14 | 29.14 | 29.14 | - |
| 10 jun 2024 | 29.71 | 30.01 | 29.71 | 30.01 | 30.01 | - |
| 07 jun 2024 | 29.51 | 29.83 | 29.51 | 29.83 | 29.83 | - |
| 06 jun 2024 | 29.70 | 29.70 | 29.58 | 29.60 | 29.60 | - |
| 05 jun 2024 | 29.51 | 29.72 | 29.51 | 29.72 | 29.72 | - |
| 04 jun 2024 | 30.07 | 30.32 | 30.07 | 30.32 | 30.32 | - |
| 03 jun 2024 | 30.05 | 30.43 | 30.05 | 30.43 | 30.43 | - |
| 31 may 2024 | 29.64 | 29.89 | 29.64 | 29.89 | 29.89 | - |
| 30 may 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 29 may 2024 | 29.24 | 29.71 | 29.24 | 29.71 | 29.71 | - |
| 28 may 2024 | 29.36 | 29.85 | 29.36 | 29.43 | 29.43 | - |
| 27 may 2024 | 29.66 | 29.84 | 29.37 | 29.43 | 29.43 | - |
| 24 may 2024 | 28.87 | 30.06 | 28.87 | 30.06 | 30.06 | - |
| 23 may 2024 | 29.06 | 29.34 | 29.00 | 29.19 | 29.19 | - |
| 22 may 2024 | 27.84 | 28.98 | 27.84 | 28.94 | 28.94 | - |
| 21 may 2024 | 27.20 | 28.18 | 27.20 | 28.18 | 28.18 | - |
| 20 may 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 17 may 2024 | 27.27 | 27.74 | 27.27 | 27.74 | 27.74 | - |
| 16 may 2024 | 27.15 | 27.61 | 27.15 | 27.61 | 27.61 | - |
| 15 may 2024 | 27.11 | 27.39 | 27.11 | 27.32 | 27.32 | - |
| 14 may 2024 | 27.11 | 27.29 | 27.11 | 27.29 | 27.29 | - |
| 13 may 2024 | 27.11 | 27.64 | 27.11 | 27.57 | 27.57 | - |
| 10 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 09 may 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 08 may 2024 | 26.74 | 27.01 | 26.74 | 27.01 | 27.01 | - |
| 07 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 06 may 2024 | 25.77 | 26.67 | 25.77 | 26.67 | 26.67 | - |
| 03 may 2024 | 24.87 | 25.99 | 24.87 | 25.97 | 25.97 | - |
| 02 may 2024 | 25.50 | 25.65 | 25.10 | 25.10 | 25.10 | - |
| 30 abr 2024 | 25.77 | 25.90 | 25.62 | 25.62 | 25.62 | - |
| 29 abr 2024 | 25.79 | 26.40 | 25.40 | 26.05 | 26.05 | - |
| 26 abr 2024 | 25.76 | 25.76 | 25.74 | 25.74 | 25.74 | - |
| 25 abr 2024 | 26.32 | 26.32 | 25.95 | 25.95 | 25.95 | - |
| 24 abr 2024 | 26.49 | 26.73 | 26.49 | 26.60 | 26.60 | - |
| 23 abr 2024 | 26.15 | 26.89 | 26.15 | 26.89 | 26.89 | - |
| 22 abr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 19 abr 2024 | 25.06 | 25.96 | 25.06 | 25.96 | 25.96 | - |
| 18 abr 2024 | 24.82 | 25.55 | 24.82 | 25.55 | 25.55 | - |
| 17 abr 2024 | 25.34 | 25.73 | 25.17 | 25.17 | 25.17 | - |
| 16 abr 2024 | 26.03 | 26.03 | 25.53 | 25.65 | 25.65 | - |
| 15 abr 2024 | 26.28 | 26.61 | 26.10 | 26.10 | 26.10 | - |
| 12 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 11 abr 2024 | 26.87 | 27.16 | 26.79 | 26.79 | 26.79 | - |
| 10 abr 2024 | 27.10 | 27.10 | 27.06 | 27.06 | 27.06 | - |
| 09 abr 2024 | 27.75 | 28.20 | 27.75 | 27.95 | 27.95 | 140 |
| 09 abr 2024 | 0.45 Dividendo | |||||
| 08 abr 2024 | 27.94 | 28.12 | 27.94 | 28.12 | 27.67 | - |
| 05 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.54 | - |
| 04 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.32 | - |
| 03 abr 2024 | 28.37 | 29.00 | 28.37 | 29.00 | 28.54 | - |
| 02 abr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.56 | - |
| 28 mar 2024 | 29.47 | 29.76 | 29.47 | 29.76 | 29.28 | - |
| 27 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.55 | - |
| 26 mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.86 | - |
| 25 mar 2024 | 27.26 | 27.26 | 27.06 | 27.06 | 26.63 | - |
| 22 mar 2024 | 27.53 | 27.74 | 27.10 | 27.16 | 26.73 | - |
| 21 mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.22 | - |
| 20 mar 2024 | 24.88 | 25.54 | 24.88 | 25.54 | 25.13 | - |
| 19 mar 2024 | 24.82 | 25.06 | 24.82 | 25.02 | 24.62 | - |
| 18 mar 2024 | 24.83 | 25.01 | 24.83 | 24.94 | 24.54 | - |
| 15 mar 2024 | 24.42 | 24.42 | 24.27 | 24.30 | 23.91 | - |
| 14 mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.61 | - |
| 13 mar 2024 | 24.26 | 24.85 | 24.26 | 24.85 | 24.45 | - |
| 12 mar 2024 | 24.68 | 24.68 | 24.43 | 24.55 | 24.16 | - |
| 11 mar 2024 | 24.24 | 24.67 | 24.14 | 24.49 | 24.10 | - |
| 08 mar 2024 | 24.22 | 24.90 | 24.22 | 24.73 | 24.33 | - |
| 07 mar 2024 | 24.19 | 24.66 | 24.19 | 24.49 | 24.10 | - |
| 06 mar 2024 | 23.91 | 24.33 | 23.91 | 24.27 | 23.88 | - |
| 05 mar 2024 | 23.52 | 24.49 | 23.52 | 24.28 | 23.89 | - |
| 04 mar 2024 | 25.14 | 25.30 | 23.77 | 23.83 | 23.45 | 40 |
| 01 mar 2024 | 25.17 | 25.31 | 25.17 | 25.31 | 24.90 | - |
| 29 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.37 | - |
| 28 feb 2024 | 25.43 | 25.54 | 25.40 | 25.54 | 25.13 | - |
| 27 feb 2024 | 24.41 | 24.53 | 24.41 | 24.53 | 24.14 | - |
| 26 feb 2024 | 24.85 | 24.99 | 24.85 | 24.93 | 24.53 | - |
| 23 feb 2024 | 24.65 | 24.96 | 24.37 | 24.96 | 24.56 | - |
| 22 feb 2024 | 24.61 | 24.90 | 24.56 | 24.90 | 24.50 | - |
| 21 feb 2024 | 24.75 | 24.75 | 24.60 | 24.60 | 24.21 | - |
| 20 feb 2024 | 25.12 | 25.34 | 24.83 | 25.10 | 24.70 | - |
| 19 feb 2024 | 25.17 | 25.23 | 25.17 | 25.23 | 24.83 | - |
| 16 feb 2024 | 25.58 | 25.58 | 25.36 | 25.36 | 24.95 | - |
| 15 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.66 | - |
| 14 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.30 | - |
| 13 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.78 | - |
| 12 feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.06 | - |
| *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.