Premium
Lincoln National Corp (LCO)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.739999 | -10.2325556835 | 36.549999 | 37.799999 | 31.91 | 550 | 34.04089781 | DE |
| 4 | -1.76 | -5.09111946775 | 34.57 | 37.96 | 31.91 | 671 | 36.24001163 | DE |
| 12 | 1.61 | 5.16025641026 | 31.2 | 37.96 | 9.6934 | 730 | 33.59779134 | DE |
| 26 | 6.11 | 22.8838951311 | 26.7 | 37.96 | 9.6934 | 524 | 32.17792014 | DE |
| 52 | 8.05 | 32.5121163166 | 24.76 | 37.96 | 9.6934 | 503 | 30.2704377 | DE |
| 156 | 9.04 | 38.0311316786 | 23.77 | 37.96 | 9.6934 | 529 | 27.75675078 | DE |
| 260 | 9.04 | 38.0311316786 | 23.77 | 37.96 | 9.6934 | 529 | 27.75675078 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 31.91 | -1.17 | -3.54 | 33.22 | 33.22 | 31.91 | 649 |
| 1741296420 | 33.08 | -0.43 | -1.28 | 33.71 | 33.71 | 32.939999 | 286 |
| 1741210020 | 33.509999 | -0.7 | -2.05 | 34.15 | 34.15 | 33.509999 | 1323 |
| 1741123620 | 34.21 | -1.57 | -4.39 | 34.56 | 34.56 | 33.36 | 779 |
| 1741037220 | 35.78 | -1.77 | -4.71 | 37.54 | 37.799999 | 35.78 | 242 |
| 1740778020 | 37.549999 | 1.9 | 5.33 | 36.549999 | 37.549999 | 36.549999 | 121 |
| 1740691620 | 35.65 | -0.43 | -1.19 | 35.65 | 35.65 | 35.65 | 50 |
| 1740605220 | 36.08 | 0.34 | 0.95 | 35.82 | 36.08 | 35.82 | 135 |
| 1740518820 | 35.74 | -0.19 | -0.53 | 35.74 | 35.74 | 35.74 | 1 |
| 1740432420 | 35.93 | 0.04 | 0.11 | 35.63 | 36.71 | 35.63 | 430 |
| 1740173220 | 35.89 | -0.5 | -1.37 | 36.76 | 37.07 | 35.89 | 481 |
| 1740086820 | 36.39 | -1.57 | -4.14 | 37.38 | 37.38 | 36.39 | 378 |
| 1740000420 | 37.96 | 0 | 0.00 | 37.96 | 37.96 | 37.96 | 0 |
| 1739914020 | 37.96 | 0.98 | 2.65 | 37.08 | 37.96 | 37.08 | 1237 |
| 1739827620 | 36.979999 | -0.22 | -0.59 | 36.61 | 37.09 | 36.549999 | 1334 |
| 1739568420 | 37.2 | -0.17 | -0.45 | 37.28 | 37.74 | 37.2 | 143 |
| 1739482020 | 37.369999 | 0.47 | 1.27 | 37.35 | 37.56 | 37.159999 | 211 |
| 1739395620 | 36.9 | -0.34 | -0.91 | 37.119999 | 37.119999 | 36.74 | 375 |
| 1739309220 | 37.24 | 0.31 | 0.84 | 36.93 | 37.4 | 36.53 | 1759 |
| 1739222820 | 36.93 | 1.26 | 3.53 | 36.13 | 37.01 | 35.79 | 2243 |
| 1738963620 | 35.67 | 1.52 | 4.45 | 34.57 | 35.869999 | 34.21 | 1225 |
| 1738877220 | 34.15 | 2.1 | 6.55 | 32.86 | 34.54 | 32.759999 | 2050 |
| 1738790820 | 32.049999 | -0.5 | -1.54 | 32.509999 | 32.659999 | 32 | 447 |
| 1738704420 | 32.549999 | -0.41 | -1.24 | 32.96 | 33.159999 | 32.549999 | 3895 |
| 1738618020 | 32.96 | -0.95 | -2.80 | 34.33 | 34.33 | 32.799999 | 4313 |
| 1738358820 | 33.909999 | 0.03 | 0.09 | 34.38 | 34.51 | 33.85 | 814 |
| 1738272420 | 33.88 | -0.16 | -0.47 | 33.69 | 34.56 | 33.69 | 4156 |
| 1738186020 | 34.04 | 1.34 | 4.10 | 32.92 | 34.14 | 32.92 | 319 |
| 1738099620 | 32.7 | 0.6 | 1.87 | 32.689999 | 33.439999 | 32.58 | 1290 |
| 1738013220 | 32.1 | 0.36 | 1.13 | 31.5 | 32.1 | 31.5 | 124 |
| 1737754020 | 31.74 | -0.33 | -1.03 | 31.74 | 31.74 | 31.74 | 1 |
| 1737667620 | 32.07 | 0.07 | 0.22 | 31.98 | 32.07 | 31.98 | 29 |
| 1737581220 | 32 | 0.33 | 1.04 | 32.25 | 32.25 | 32 | 55 |
| 1737494820 | 31.67 | -0.16 | -0.50 | 31.67 | 31.67 | 31.67 | 50 |
| 1737408420 | 31.83 | 0.52 | 1.66 | 31.83 | 31.83 | 31.83 | 100 |
| 1737149220 | 31.31 | 0 | 0.00 | 31.31 | 31.31 | 31.31 | 0 |
| 1737062820 | 31.31 | 0.04 | 0.13 | 31.69 | 31.69 | 31.31 | 400 |
| 1736976420 | 31.27 | 1.1 | 3.65 | 30.98 | 31.27 | 30.9 | 1027 |
| 1736890020 | 30.17 | 0.8 | 2.72 | 30.48 | 30.48 | 30.17 | 338 |
| 1736803620 | 29.37 | 0.12 | 0.41 | 29.67 | 29.67 | 29.37 | 428 |
| 1736544420 | 29.25 | -1.35 | -4.41 | 30.21 | 30.26 | 29.25 | 380 |
| 1736458020 | 30.6 | -0.32 | -1.03 | 30.49 | 30.6 | 30.49 | 700 |
| 1736371620 | 30.92 | 0.25 | 0.82 | 30.54 | 30.92 | 30.54 | 31 |
| 1736285220 | 30.67 | -0.87 | -2.76 | 31.01 | 31.16 | 30.67 | 131 |
| 1736198820 | 31.54 | 0.49 | 1.58 | 31.61 | 31.65 | 31.33 | 332 |
| 1735939620 | 31.05 | -0.03 | -0.10 | 31.14 | 31.14 | 30.71 | 87 |
| 1735853220 | 31.08 | 0.94 | 3.12 | 30.94 | 31.08 | 30.88 | 74 |
| 1735594020 | 30.14 | -0.47 | -1.54 | 29.99 | 30.23 | 29.99 | 319 |
| 1735334820 | 30.61 | 0.69 | 2.31 | 30.79 | 30.79 | 9.6934 | 366 |
| 1734989220 | 29.92 | 0.12 | 0.40 | 30.17 | 30.25 | 29.67 | 424 |
| 1734730020 | 29.8 | 0.16 | 0.54 | 29.31 | 29.8 | 29.01 | 108 |
| 1734643620 | 29.64 | -0.29 | -0.97 | 29.32 | 29.8 | 29.15 | 1017 |
| 1734557220 | 29.93 | -0.8 | -2.60 | 30.76 | 30.76 | 29.93 | 1737 |
| 1734470820 | 30.73 | -0.48 | -1.54 | 30.99 | 31.12 | 30.73 | 171 |
| 1734384420 | 31.21 | 0.01 | 0.03 | 31.79 | 31.79 | 31.21 | 3 |
| 1734125220 | 31.2 | -0.23 | -0.73 | 31.2 | 31.2 | 31.2 | 200 |
| 1734038820 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1733952420 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1733866020 | 31.43 | -0.49 | -1.54 | 31.43 | 31.43 | 31.43 | 55 |
| 1733779620 | 31.92 | -0.48 | -1.48 | 32.93 | 32.93 | 31.85 | 386 |
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
