Premium
Lincoln National Corp (LCO)
TG
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 | 2.15 | 6.77378701953 | 31.74 | 34.56 | 31.5 | 1178 | 33.59239049 | DE |
| 4 | 2.75 | 8.83108542068 | 31.14 | 34.56 | 29.25 | 525 | 32.41188014 | DE |
| 12 | 1.18 | 3.60745949251 | 32.71 | 34.56 | 9.6934 | 331 | 31.91203543 | DE |
| 26 | 2.54 | 8.10207336523 | 31.35 | 34.78 | 9.6934 | 405 | 30.01647829 | DE |
| 52 | 8.16 | 31.7139525845 | 25.73 | 34.78 | 9.6934 | 429 | 28.75121046 | DE |
| 156 | 10.12 | 42.5746739588 | 23.77 | 34.78 | 9.6934 | 487 | 26.70389715 | DE |
| 260 | 10.12 | 42.5746739588 | 23.77 | 34.78 | 9.6934 | 487 | 26.70389715 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520420 | 32.4 | -1.09 | -3.25 | 32.4 | 32.4 | 32.4 | 21 |
| 1733434020 | 33.49 | 0.62 | 1.89 | 33.49 | 33.49 | 33.49 | 8 |
| 1733347620 | 32.869999 | -0.24 | -0.72 | 33.259999 | 33.259999 | 32.869999 | 170 |
| 1733261220 | 33.11 | -0.82 | -2.42 | 33.049999 | 33.11 | 33.049999 | 61 |
| 1733174820 | 33.93 | 0.18 | 0.53 | 34.19 | 34.19 | 33.85 | 25 |
| 1732915620 | 33.75 | 0.14 | 0.42 | 33.75 | 33.75 | 33.75 | 150 |
| 1732829220 | 33.61 | 0.05 | 0.15 | 33.729999 | 33.729999 | 33.61 | 56 |
| 1732742820 | 33.56 | -0.66 | -1.93 | 33.56 | 33.56 | 33.56 | 30 |
| 1732656420 | 34.22 | 0.02 | 0.06 | 33.56 | 34.22 | 33.56 | 51 |
| 1732570020 | 34.2 | 0.66 | 1.97 | 34.44 | 34.52 | 34.2 | 33 |
| 1732310820 | 33.54 | 0 | 0.00 | 33.54 | 33.54 | 33.54 | 0 |
| 1732224420 | 33.54 | 0.9 | 2.76 | 33.259999 | 33.54 | 33.259999 | 90 |
| 1732138020 | 32.64 | 0.14 | 0.43 | 32.63 | 32.64 | 32.63 | 125 |
| 1732051620 | 32.5 | -1 | -2.99 | 32.5 | 32.5 | 32.5 | 3 |
| 1731965220 | 33.5 | 0.23 | 0.69 | 33.96 | 33.96 | 32.95 | 71 |
| 1731705960 | 33.27 | 0.24 | 0.73 | 33.369999 | 33.549999 | 33.27 | 47 |
| 1731619560 | 33.03 | -0.77 | -2.28 | 32.71 | 33.03 | 32.509999 | 220 |
| 1731533160 | 33.799999 | -0.26 | -0.76 | 34 | 34 | 33.799999 | 320 |
| 1731446820 | 34.06 | 0.33 | 0.98 | 34.29 | 34.29 | 34.01 | 422 |
| 1731360420 | 33.729999 | 1.02 | 3.12 | 33.659999 | 33.729999 | 33.34 | 119 |
| 1731101220 | 32.71 | -0.3 | -0.91 | 32.71 | 32.71 | 32.71 | 1 |
| 1731014760 | 33.009999 | -1.31 | -3.82 | 33.81 | 34.78 | 33.009999 | 417 |
| 1730928360 | 34.32 | 3.89 | 12.78 | 32.02 | 34.36 | 32.02 | 590 |
| 1730841960 | 30.43 | 0.24 | 0.79 | 30.73 | 30.95 | 29.74 | 193 |
| 1730755560 | 30.19 | -2.26 | -6.96 | 30.24 | 30.24 | 30.19 | 430 |
| 1730496360 | 32.45 | 0.44 | 1.37 | 32.27 | 32.45 | 31.63 | 13 |
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
