Premium
Lincoln National Corporation (LNC-D)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 27.61 | -0.21 | -0.75 | 27.922 | 27.9367 | 27.54 | 20967 |
| 1736206800 | 27.82 | -0.08 | -0.29 | 27.9 | 27.93 | 27.76 | 24241 |
| 1735947600 | 27.9 | 0.17 | 0.61 | 27.73 | 28.11 | 27.64 | 11719 |
| 1735861200 | 27.73 | 0.34 | 1.24 | 27.52 | 27.8 | 27.51 | 23149 |
| 1735688400 | 27.39 | -0.13 | -0.47 | 27.41 | 27.7 | 27.22 | 175158 |
| 1735602000 | 27.52 | 0.2 | 0.73 | 27.39 | 27.7 | 27.35 | 25997 |
| 1735342800 | 27.32 | -0.24 | -0.87 | 27.42 | 27.74 | 27.29 | 27425 |
| 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 | 27.86 | 27.4401 | 49739 |
| 1734738000 | 27.63 | 0.34 | 1.25 | 27.49 | 27.6524 | 27.35 | 24705 |
| 1734651600 | 27.29 | -0.14 | -0.51 | 27.57 | 27.58 | 27.11 | 45297 |
| 1734565200 | 27.43 | -0.26 | -0.94 | 27.6516 | 27.8412 | 27.31 | 28900 |
| 1734478800 | 27.69 | 0 | 0.00 | 27.695 | 27.75 | 27.65 | 31502 |
| 1734392400 | 27.69 | 0.22 | 0.80 | 27.48 | 27.79 | 27.48 | 54643 |
| 1734133200 | 27.47 | -0.35 | -1.26 | 27.94 | 27.97 | 27.47 | 38289 |
| 1734046800 | 27.82 | 0 | 0.00 | 28.0303 | 28.0303 | 27.73 | 40102 |
| 1733960400 | 27.82 | 0 | 0.00 | 27.88 | 27.9094 | 27.74 | 26517 |
| 1733874000 | 27.82 | 0.02 | 0.07 | 27.715 | 27.84 | 27.6618 | 35919 |
| 1733787600 | 27.8 | -0.08 | -0.29 | 27.9899 | 27.9899 | 27.66 | 41185 |
| 1733528400 | 27.88 | -0.04 | -0.14 | 28.04 | 28.1 | 27.85 | 18567 |
| 1733442000 | 27.92 | 0.02 | 0.07 | 27.99 | 28.0999 | 27.9134 | 29037 |
| 1733355600 | 27.9 | 0.01 | 0.04 | 27.95 | 28.0367 | 27.86 | 28231 |
| 1733269200 | 27.89 | -0.18 | -0.64 | 28.04 | 28.06 | 27.86 | 17547 |
| 1733182800 | 28.07 | -0.23 | -0.81 | 28.1932 | 28.2799 | 28.04 | 32831 |
| 1732917840 | 28.3 | 0.3 | 1.07 | 27.99 | 28.39 | 27.89 | 68238 |
| 1732750800 | 28 | 0.18 | 0.65 | 27.86 | 28.0384 | 27.84 | 20927 |
| 1732664400 | 27.82 | -0.17 | -0.61 | 27.95 | 27.95 | 27.75 | 18461 |
| 1732578000 | 27.99 | 0.02 | 0.07 | 28.04 | 28.1625 | 27.99 | 17465 |
| 1732318800 | 27.97 | 0.16 | 0.58 | 27.8825 | 27.99 | 27.78 | 20747 |
| 1732232400 | 27.81 | 0.28 | 1.02 | 27.525 | 27.81 | 27.4935 | 18079 |
| 1732146000 | 27.53 | -0.07 | -0.25 | 27.5376 | 27.5376 | 27.32 | 20673 |
| 1732059600 | 27.6 | -0.17 | -0.61 | 27.811 | 27.811 | 27.58 | 20770 |
| 1731973200 | 27.77 | -0.08 | -0.29 | 27.95 | 27.97 | 27.74 | 20313 |
| 1731714000 | 27.85 | -0.49 | -1.73 | 27.72 | 27.96 | 27.63 | 167004 |
| 1731627600 | 28.34 | -0.11 | -0.39 | 28.43 | 28.49 | 28.23 | 18928 |
| 1731541200 | 28.45 | 0.03 | 0.11 | 28.38 | 28.55 | 28.38 | 31674 |
| 1731454800 | 28.42 | -0.19 | -0.66 | 28.42 | 28.6799 | 28.355 | 32802 |
| 1731368400 | 28.61 | -0.16 | -0.56 | 28.82 | 28.84 | 28.5 | 15553 |
| 1731109200 | 28.77 | 0.16 | 0.56 | 28.68 | 28.85 | 28.68 | 18921 |
| 1731022800 | 28.61 | 0.2 | 0.70 | 28.495 | 28.65 | 28.456 | 12020 |
| 1730936400 | 28.41 | -0.29 | -1.01 | 28.53 | 28.6275 | 28.17 | 33305 |
| 1730850000 | 28.7 | 0.16 | 0.56 | 28.58 | 28.75 | 28.57 | 26497 |
| 1730763600 | 28.54 | 0.23 | 0.81 | 28.5 | 28.66 | 28.4201 | 28200 |
| 1730500800 | 28.31 | -0.02 | -0.07 | 28.48 | 28.48 | 28.21 | 28691 |
| 1730414400 | 28.33 | -0.23 | -0.81 | 28.5758 | 28.63 | 28.31 | 68050 |
| 1730328000 | 28.56 | 0.04 | 0.14 | 28.56 | 28.825 | 28.5165 | 19174 |
| 1730241600 | 28.52 | -0.03 | -0.11 | 28.5 | 28.62 | 28.26 | 13124 |
| 1730155200 | 28.55 | 0.06 | 0.21 | 28.42 | 28.64 | 28.42 | 10688 |
| 1729896000 | 28.49 | 0.01 | 0.05 | 28.59 | 28.64 | 28.41 | 17282 |
| 1729809600 | 28.475 | 0.1 | 0.33 | 28.61 | 28.61 | 28.41 | 10348 |
| 1729723200 | 28.38 | -0.15 | -0.53 | 28.42 | 28.5377 | 28.28 | 9214 |
| 1729636800 | 28.53 | 0.04 | 0.14 | 28.71 | 28.71 | 28.3215 | 24571 |
| 1729550400 | 28.49 | -0.19 | -0.66 | 28.67 | 28.67 | 28.42 | 30650 |
| 1729291200 | 28.68 | -0.08 | -0.28 | 28.72 | 28.84 | 28.68 | 10866 |
| 1729204800 | 28.76 | -0.1 | -0.35 | 28.82 | 28.89 | 28.61 | 18664 |
| 1729118400 | 28.86 | 0.15 | 0.52 | 28.76 | 28.875 | 28.7299 | 17291 |
| 1729032000 | 28.71 | 0.12 | 0.42 | 28.59 | 28.78 | 28.59 | 14355 |
| 1728945600 | 28.59 | -0.01 | -0.03 | 28.59 | 28.59 | 28.53 | 8732 |
| 1728686400 | 28.6 | 0.08 | 0.28 | 28.47 | 28.64 | 28.44 | 20573 |
| 1728600000 | 28.52 | -0.03 | -0.11 | 28.48 | 28.53 | 28.43 | 24420 |
| 1728513600 | 28.55 | 0.1 | 0.35 | 28.45 | 28.55 | 28.25 | 16972 |
| 1728427200 | 28.45 | 0.2 | 0.71 | 28.24 | 28.45 | 28.16 | 13492 |
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
