Dati storici Lincoln National - LCO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	36,55	37,80	31,91	34,04	550	-3,74	-10,23%
1 Mese	34,57	37,96	31,91	36,24	671	-1,76	-5,09%
3 Mesi	31,20	37,96	9,6934	33,60	730	1,61	5,16%
6 Mesi	26,70	37,96	9,6934	32,18	524	6,11	22,88%
1 Anno	24,76	37,96	9,6934	30,27	503	8,05	32,51%
3 Anni	23,77	37,96	9,6934	27,76	529	9,04	38,03%
5 Anni	23,77	37,96	9,6934	27,76	529	9,04	38,03%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	31,91	-1,17	-3,54%	33,22	33,22	31,91	649
06 Mar 2025	33,08	-0,43	-1,28%	33,71	33,71	32,94	286
05 Mar 2025	33,51	-0,70	-2,05%	34,15	34,15	33,51	1.323
04 Mar 2025	34,21	-1,57	-4,39%	34,56	34,56	33,36	779
03 Mar 2025	35,78	-1,77	-4,71%	37,54	37,80	35,78	242
28 Feb 2025	37,55	1,90	5,33%	36,55	37,55	36,55	121
27 Feb 2025	35,65	-0,43	-1,19%	35,65	35,65	35,65	50
26 Feb 2025	36,08	0,34	0,95%	35,82	36,08	35,82	135
25 Feb 2025	35,74	-0,19	-0,53%	35,74	35,74	35,74	1
24 Feb 2025	35,93	0,04	0,11%	35,63	36,71	35,63	430
21 Feb 2025	35,89	-0,50	-1,37%	36,76	37,07	35,89	481
20 Feb 2025	36,39	-1,57	-4,14%	37,38	37,38	36,39	378
19 Feb 2025	37,96	0,00	0,00%	37,96	37,96	37,96	0,00
18 Feb 2025	37,96	0,98	2,65%	37,08	37,96	37,08	1.237
17 Feb 2025	36,98	-0,22	-0,59%	36,61	37,09	36,55	1.334
14 Feb 2025	37,20	-0,17	-0,45%	37,28	37,74	37,20	143
13 Feb 2025	37,37	0,47	1,27%	37,35	37,56	37,16	211
12 Feb 2025	36,90	-0,34	-0,91%	37,12	37,12	36,74	375
11 Feb 2025	37,24	0,31	0,84%	36,93	37,40	36,53	1.759
10 Feb 2025	36,93	1,26	3,53%	36,13	37,01	35,79	2.243