La bourse ferme dans 2 h 57 min

Lincoln National Corporation (LNC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
30,06+0,09 (+0,30 %)
À la clôture : 04:00PM EDT
30,31 +0,25 (+0,83 %)
Échanges après Bourse : 06:02PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 202430,1530,3030,0230,0630,061 162 800
15 mai 202430,0030,1229,5629,9729,971 120 200
14 mai 202429,7730,0129,4829,7529,751 125 600
13 mai 202429,4730,1829,4029,5229,521 257 100
10 mai 202429,4429,5828,9229,3129,31971 000
09 mai 202429,3629,5929,1129,2529,251 162 700
08 mai 202429,0429,3028,7529,2929,291 593 100
07 mai 202429,2829,5729,0329,1429,141 831 000
06 mai 202428,4129,1028,3728,9728,972 106 100
03 mai 202427,4728,4027,3328,1028,101 939 900
02 mai 202427,5727,6425,8026,9326,934 079 800
01 mai 202427,2828,3727,2527,6927,692 526 700
30 avr. 202427,6927,9427,2727,2727,271 839 200
29 avr. 202427,9628,3827,9328,0128,011 762 200
26 avr. 202427,9728,1027,5327,8127,811 515 700
25 avr. 202428,2628,4427,6427,9627,961 286 600
24 avr. 202428,6628,7728,3228,6528,65909 000
23 avr. 202428,2628,8928,2228,7328,731 053 600
22 avr. 202427,8628,4927,4728,2628,261 612 300
19 avr. 202427,2227,9027,1727,6527,651 832 900
18 avr. 202427,1027,3626,9527,2327,231 849 500
17 avr. 202427,3827,5526,8126,8526,851 557 600
16 avr. 202427,7527,8826,9227,3027,301 564 300
15 avr. 202428,7329,0727,7727,8827,881 508 600
12 avr. 202428,7028,9928,2128,2828,281 705 100
11 avr. 202429,3729,4228,3929,0129,011 742 300
10 avr. 202429,1429,5628,9229,3129,311 581 300
09 avr. 202430,4130,6529,7429,8429,841 402 400
09 avr. 20240.45 Dividende
08 avr. 202430,9231,2230,7730,8930,441 267 300
05 avr. 202430,5331,0130,3330,7330,281 481 200
04 avr. 202432,0532,1930,7130,7230,271 730 900
03 avr. 202431,0731,8031,0131,6331,172 309 600
02 avr. 202431,4031,6030,8731,0830,632 078 800
01 avr. 202432,0032,2531,4031,6031,141 482 700
28 mars 202432,1232,4331,8631,9331,462 496 500
27 mars 202431,0032,1730,9332,0831,612 919 600
26 mars 202429,9930,7129,8130,4530,012 049 400
25 mars 202429,4830,1029,4729,8829,441 639 000
22 mars 202430,2030,3329,2429,4729,042 115 200
21 mars 202428,4430,2328,4430,0129,573 714 400
20 mars 202427,1128,2727,1128,1727,761 709 200
19 mars 202427,1627,4827,0327,3126,911 531 400
18 mars 202427,2027,4026,8027,1726,771 503 400
15 mars 202426,5027,1826,5027,0926,704 863 700
14 mars 202427,2427,3626,5626,8126,421 802 900
13 mars 202426,7627,4626,6427,3426,942 048 100
12 mars 202427,2227,3326,4426,7726,381 764 900
11 mars 202426,8127,3126,5727,1926,791 259 900
08 mars 202427,2527,5627,0327,0726,681 189 000
07 mars 202427,0027,3026,5426,9126,521 429 500
06 mars 202426,4426,8726,0126,8026,411 354 700
05 mars 202425,8526,6925,6026,3425,962 155 200
04 mars 202427,5627,7525,7825,9225,543 649 600
01 mars 202427,4727,7327,1327,7027,301 683 900
29 févr. 202427,6227,9027,3327,5427,141 539 400
28 févr. 202427,5527,9127,2327,2426,841 606 300
27 févr. 202426,7527,7226,7527,6927,292 034 800
26 févr. 202427,1627,4226,7226,9026,511 535 400
23 févr. 202427,0227,5926,8427,3426,941 633 700
22 févr. 202426,9127,1826,7727,0526,661 382 200
21 févr. 202426,9827,2526,7126,9826,591 404 200
20 févr. 202426,8027,5326,7127,1626,761 361 000
16 févr. 202427,5227,7727,3127,3526,951 659 200
15 févr. 202427,3928,2527,3327,9627,551 773 200
14 févr. 202427,1027,3026,7027,2426,841 418 700
13 févr. 202426,8727,2226,4126,8326,442 503 500
12 févr. 202426,0727,6526,0727,3526,952 295 600
09 févr. 202426,4426,5025,1025,6425,272 624 300
08 févr. 202427,0027,3526,0126,4126,033 118 800
07 févr. 202426,9827,2326,5927,0826,691 965 800
06 févr. 202426,6026,9526,4426,8226,431 321 200
05 févr. 202426,3026,7726,0426,6026,211 561 400
02 févr. 202426,4226,9326,1626,6926,301 659 700
01 févr. 202427,4327,6525,9726,5426,152 881 600
31 janv. 202428,2328,3827,4127,4527,052 232 200
30 janv. 202428,1628,5728,1628,5528,131 633 200
29 janv. 202428,3428,4828,0928,3527,941 258 200
26 janv. 202428,3428,6428,2728,3927,981 147 800
25 janv. 202428,0928,3227,8728,1827,771 209 900
24 janv. 202428,3928,4427,7527,8527,441 414 900
23 janv. 202428,3128,4827,7928,0427,631 644 800
22 janv. 202427,8328,1527,7528,0627,652 453 800
19 janv. 202427,1027,5126,6927,5027,101 261 100
18 janv. 202426,9427,1026,5126,9726,581 677 700
17 janv. 202426,7227,1426,5526,8526,461 673 000
16 janv. 202427,4427,6126,9427,1126,721 776 300
12 janv. 202427,8528,1627,3827,7827,381 621 200
11 janv. 202428,0028,2327,2727,7527,351 946 100
10 janv. 202427,6528,4427,6028,2527,842 063 200
09 janv. 202427,7528,0227,4927,6327,231 934 700
09 janv. 20240.45 Dividende
08 janv. 202428,1428,5628,0328,5427,682 259 300
05 janv. 202426,7628,3226,7628,1427,293 530 100
04 janv. 202426,3127,0526,3126,8526,042 346 800
03 janv. 202426,6026,7326,0526,4125,613 220 000
02 janv. 202426,8027,6426,7827,3226,501 965 200
29 déc. 202327,2027,3426,8526,9726,161 511 000
28 déc. 202327,0327,4126,9927,3026,481 040 900
27 déc. 202327,3027,3227,0027,1926,371 317 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...