Dati storici Lincoln National - LNC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,70	29,07	26,81	27,51	1.636.964	-1,05	-3,66%
1 Mese	30,20	32,4305	26,81	29,97	1.814.534	-2,55	-8,44%
3 Mesi	28,34	32,4305	25,095	28,07	1.891.098	-0,69	-2,43%
6 Mesi	23,98	32,4305	20,85	26,32	2.037.283	3,67	15,30%
1 Anno	21,26	32,4305	18,50	25,01	2.494.351	6,39	30,06%
3 Anni	65,19	77,57	18,50	39,05	2.136.794	-37,54	-57,59%
5 Anni	65,86	77,57	16,05	41,63	2.037.390	-38,21	-58,02%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Apr 2024	27,65	0,42	1,54%	27,22	27,90	27,165	1.832.917
19 Apr 2024	27,23	0,38	1,42%	27,10	27,36	26,95	1.849.482
18 Apr 2024	26,85	-0,45	-1,65%	27,38	27,55	26,81	1.557.266
17 Apr 2024	27,30	-0,58	-2,08%	27,75	27,88	26,92	1.564.339
16 Apr 2024	27,88	-0,40	-1,41%	28,73	29,07	27,765	1.508.580
13 Apr 2024	28,28	-0,73	-2,52%	28,70	28,99	28,21	1.705.152
12 Apr 2024	29,01	-0,30	-1,02%	29,37	29,42	28,39	1.741.996
11 Apr 2024	29,31	-0,53	-1,78%	29,14	29,555	28,9201	1.581.334
10 Apr 2024	29,84	-1,05	-3,40%	30,41	30,65	29,74	1.402.354
09 Apr 2024	30,89	0,16	0,52%	30,92	31,22	30,77	1.266.959
06 Apr 2024	30,73	0,01	0,03%	30,53	31,005	30,33	1.481.156
05 Apr 2024	30,72	-0,91	-2,88%	31,95	32,19	30,71	1.730.907
04 Apr 2024	31,63	0,55	1,77%	31,10	31,80	31,0132	2.309.597
03 Apr 2024	31,08	-0,52	-1,65%	31,40	31,60	30,865	2.078.769
02 Apr 2024	31,60	-0,33	-1,03%	32,00	32,2498	31,40	1.482.756
28 Mar 2024	31,93	-0,15	-0,47%	32,12	32,4305	31,862	2.492.769
27 Mar 2024	32,08	1,63	5,35%	31,00	32,17	30,93	2.919.092
26 Mar 2024	30,45	0,57	1,91%	29,99	30,71	29,81	2.049.389
25 Mar 2024	29,88	0,41	1,39%	29,48	30,10	29,47	1.639.046
22 Mar 2024	29,47	-0,54	-1,80%	30,20	30,33	29,235	2.115.201
21 Mar 2024	30,01	1,84	6,53%	28,44	30,23	28,43	3.711.435
20 Mar 2024	28,17	0,86	3,15%	27,11	28,265	27,11	1.709.183