Dati storici Lincoln National - LCO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,99	30,23	28,99	29,83	1.153	1,42	4,90%
1 Mese	24,86	30,23	24,86	28,73	699	5,55	22,33%
3 Mesi	24,58	30,23	24,23	27,90	727	5,83	23,72%
6 Mesi	21,95	30,23	21,54	26,38	665	8,46	38,54%
1 Anno	23,77	30,23	18,94	25,22	617	6,64	27,93%
3 Anni	23,77	30,23	18,94	25,22	617	6,64	27,93%
5 Anni	23,77	30,23	18,94	25,22	617	6,64	27,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
31 Mag 2024	29,49	-0,51	-1,70%	30,23	30,23	29,49	187
30 Mag 2024	30,00	0,58	1,97%	30,15	30,15	30,00	584
29 Mag 2024	29,42	-0,51	-1,70%	29,24	29,42	29,24	2.100
28 Mag 2024	29,93	0,03	0,10%	29,89	29,93	29,89	197
27 Mag 2024	29,90	-0,19	-0,63%	29,90	29,90	29,90	100
24 Mag 2024	30,09	1,10	3,79%	28,99	30,19	28,99	2.782
23 Mag 2024	28,99	-0,30	-1,02%	29,76	29,76	28,99	479
22 Mag 2024	29,29	1,31	4,68%	28,66	29,45	28,61	3.525
21 Mag 2024	27,98	-0,05	-0,18%	27,77	27,98	27,77	64
20 Mag 2024	28,03	0,08	0,29%	28,03	28,03	28,03	5
17 Mag 2024	27,95	0,10	0,36%	27,95	27,95	27,95	10
16 Mag 2024	27,85	0,21	0,76%	27,31	27,85	27,31	145
15 Mag 2024	27,64	0,12	0,44%	27,93	27,94	27,64	54
14 Mag 2024	27,52	-0,03	-0,11%	27,57	27,57	27,52	51
13 Mag 2024	27,55	0,37	1,36%	27,11	27,55	27,11	337
10 Mag 2024	27,18	-0,04	-0,15%	27,17	27,18	27,17	218
09 Mag 2024	27,22	0,13	0,48%	27,64	27,64	27,22	431
08 Mag 2024	27,09	-0,29	-1,06%	27,09	27,09	27,09	250
07 Mag 2024	27,38	0,65	2,43%	27,25	27,38	26,58	292
06 Mag 2024	26,73	0,67	2,57%	26,38	26,80	26,38	511
03 Mag 2024	26,06	0,97	3,87%	24,86	26,08	24,86	1.843
02 Mag 2024	25,09	-0,97	-3,72%	26,20	26,34	24,23	1.351