Premium
Lincoln National Corporation (LNC-D)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 27.57 | -0.17 | -0.61 | 26.51 | 27.7 | 26.51 | 9891 |
| 1739317200 | 27.74 | -0.05 | -0.18 | 27.77 | 27.79 | 27.66 | 17901 |
| 1739230800 | 27.79 | 0.09 | 0.32 | 27.71 | 27.82 | 27.6 | 13867 |
| 1738971600 | 27.7 | 0.03 | 0.11 | 27.6 | 27.7 | 27.51 | 20458 |
| 1738885200 | 27.67 | -0.03 | -0.11 | 28.49 | 28.49 | 27.52 | 18682 |
| 1738798800 | 27.7 | 0.34 | 1.24 | 27.36 | 27.7 | 27.35 | 21829 |
| 1738712400 | 27.36 | 0.15 | 0.55 | 27.21 | 27.3923 | 27.185 | 18051 |
| 1738626000 | 27.21 | 0.01 | 0.04 | 27.16 | 27.3936 | 27.1001 | 16649 |
| 1738366800 | 27.2 | -0.1 | -0.37 | 27.34 | 27.38 | 27.12 | 22343 |
| 1738280400 | 27.3 | 0.18 | 0.66 | 27.24 | 27.4099 | 27.07 | 15482 |
| 1738194000 | 27.12 | -0.24 | -0.88 | 27.36 | 27.4 | 27.1 | 20120 |
| 1738107600 | 27.36 | -0.09 | -0.33 | 27.5 | 27.7499 | 27.35 | 15878 |
| 1738021200 | 27.45 | -0.07 | -0.25 | 27.52 | 27.65 | 27.43 | 30541 |
| 1737762000 | 27.52 | -0.01 | -0.04 | 27.56 | 27.6275 | 27.42 | 14788 |
| 1737675600 | 27.53 | 0 | 0.00 | 27.53 | 27.53 | 27.53 | 0 |
| 1737589200 | 27.53 | -0.16 | -0.58 | 27.68 | 27.73 | 27.47 | 12391 |
| 1737502800 | 27.69 | 0.31 | 1.13 | 27.43 | 27.72 | 27.4101 | 26377 |
| 1737157200 | 27.38 | -0.18 | -0.65 | 27.67 | 27.68 | 27.38 | 17704 |
| 1737070800 | 27.56 | -0.13 | -0.47 | 27.73 | 27.8484 | 27.56 | 22428 |
| 1736984400 | 27.69 | 0.33 | 1.21 | 26.51 | 27.78 | 26.51 | 16503 |
| 1736898000 | 27.36 | 0.28 | 1.03 | 27.1 | 27.45 | 27.09 | 21733 |
| 1736811600 | 27.08 | -0.13 | -0.48 | 27.2 | 27.2 | 26.92 | 42098 |
| 1736552400 | 27.21 | -0.18 | -0.66 | 27.15 | 27.52 | 27.09 | 54848 |
| 1736379600 | 27.39 | -0.22 | -0.80 | 27.72 | 27.72 | 27.39 | 21477 |
| 1736293200 | 27.61 | -0.21 | -0.75 | 27.82 | 27.9367 | 27.54 | 21162 |
| 1736206800 | 27.82 | -0.08 | -0.29 | 28.04 | 28.04 | 27.76 | 25632 |
| 1735947600 | 27.9 | 0.17 | 0.61 | 27.73 | 28.11 | 27.64 | 12363 |
| 1735861200 | 27.73 | 0.34 | 1.24 | 27.52 | 27.8 | 27.51 | 25325 |
| 1735688400 | 27.39 | -0.13 | -0.47 | 27.41 | 27.7 | 27.22 | 175158 |
| 1735602000 | 27.52 | 0.2 | 0.73 | 27.32 | 27.7 | 27.32 | 26915 |
| 1735342800 | 27.32 | -0.24 | -0.87 | 27.56 | 27.74 | 27.15 | 28184 |
| 1735256400 | 27.56 | -0.1 | -0.36 | 27.15 | 27.65 | 27.15 | 19722 |
| 1735077840 | 27.66 | 0.06 | 0.22 | 27.68 | 27.78 | 27.46 | 14510 |
| 1734997200 | 27.6 | -0.03 | -0.11 | 27.63 | 28.19 | 27.4401 | 49785 |
| 1734738000 | 27.63 | 0.34 | 1.25 | 27.15 | 27.6524 | 27.15 | 25751 |
| 1734651600 | 27.29 | -0.14 | -0.51 | 27.49 | 27.58 | 27.11 | 46494 |
| 1734565200 | 27.43 | -0.26 | -0.94 | 27.75 | 27.8412 | 27.31 | 29857 |
| 1734478800 | 27.69 | 0 | 0.00 | 27.74 | 27.75 | 27.65 | 31927 |
| 1734392400 | 27.69 | 0.22 | 0.80 | 27.62 | 27.79 | 27.48 | 55669 |
| 1734133200 | 27.47 | -0.35 | -1.26 | 28.08 | 28.08 | 27.47 | 39147 |
| 1734046800 | 27.82 | 0 | 0.00 | 27.88 | 28.0303 | 27.73 | 40584 |
| 1733960400 | 27.82 | 0 | 0.00 | 27.87 | 27.9094 | 27.74 | 27758 |
| 1733874000 | 27.82 | 0.02 | 0.07 | 27.85 | 27.85 | 27.6618 | 36646 |
| 1733787600 | 27.8 | -0.08 | -0.29 | 27.95 | 27.9899 | 27.66 | 41850 |
| 1733528400 | 27.88 | -0.04 | -0.14 | 28 | 28.1 | 27.85 | 19451 |
| 1733442000 | 27.92 | 0.02 | 0.07 | 28 | 28.18 | 27.89 | 30010 |
| 1733355600 | 27.9 | 0.01 | 0.04 | 27.99 | 28.0367 | 27.86 | 29123 |
| 1733269200 | 27.89 | -0.18 | -0.64 | 28.03 | 28.06 | 27.86 | 17745 |
| 1733182800 | 28.07 | -0.23 | -0.81 | 28.23 | 28.2799 | 28.04 | 38069 |
| 1732917840 | 28.3 | 0.3 | 1.07 | 28 | 28.39 | 27.89 | 70668 |
| 1732750800 | 28 | 0.18 | 0.65 | 27.82 | 28.0384 | 27.82 | 21577 |
| 1732664400 | 27.82 | -0.17 | -0.61 | 28.03 | 28.03 | 27.75 | 20398 |
| 1732578000 | 27.99 | 0.02 | 0.07 | 28.04 | 28.1625 | 27.99 | 18275 |
| 1732318800 | 27.97 | 0.16 | 0.58 | 27.89 | 27.99 | 27.78 | 21330 |
| 1732232400 | 27.81 | 0.28 | 1.02 | 27.64 | 27.81 | 27.4935 | 18675 |
| 1732146000 | 27.53 | -0.07 | -0.25 | 27.5 | 27.5376 | 27.32 | 21948 |
| 1732059600 | 27.6 | -0.17 | -0.61 | 27.85 | 27.85 | 27.58 | 21882 |
| 1731973200 | 27.77 | -0.08 | -0.29 | 27.85 | 27.97 | 27.74 | 22784 |
| 1731714000 | 27.85 | -0.49 | -1.73 | 27.85 | 27.96 | 27.63 | 168010 |
| 1731627600 | 28.34 | -0.11 | -0.39 | 28.49 | 28.49 | 28.23 | 19827 |
| 1731541200 | 28.45 | 0.03 | 0.11 | 28.56 | 28.56 | 28.38 | 32056 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
