Mercado abrirá em 5 h 26 min

LINCOLN NATL (LCO.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
45,20-0,20 (-0,44%)
A partir de 08:08AM CEST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de jul. de 202245,4045,2045,2045,2045,20209
05 de jul. de 202245,4045,4045,4045,4045,40-
04 de jul. de 202245,2045,2045,2045,2045,20-
01 de jul. de 202244,0044,0044,0044,0044,00-
30 de jun. de 202244,6044,6044,6044,6044,60-
29 de jun. de 202246,0046,0046,0046,0046,00-
28 de jun. de 202246,0046,0046,0046,0046,00-
27 de jun. de 202246,0046,0046,0046,0046,00-
24 de jun. de 202243,6043,6043,6043,6043,60-
23 de jun. de 202244,6044,6044,6044,6044,60-
22 de jun. de 202245,8045,8045,8045,8045,80-
21 de jun. de 202245,8045,8045,8045,8045,80-
20 de jun. de 202245,2045,2045,2045,2045,20-
17 de jun. de 202244,2044,2044,2044,2044,20-
16 de jun. de 202246,6046,6046,6046,6046,60-
15 de jun. de 202246,0046,0046,0046,0046,00-
14 de jun. de 202246,0046,0046,0046,0046,00-
13 de jun. de 202247,4047,4047,4047,4047,40-
10 de jun. de 202251,0051,0051,0051,0051,00-
09 de jun. de 202252,5052,5052,5052,5052,50-
08 de jun. de 202253,0053,0053,0053,0053,00-
07 de jun. de 202252,5052,5052,5052,5052,50-
06 de jun. de 202252,0052,0052,0052,0052,00-
03 de jun. de 202252,5052,5052,5052,5052,50-
02 de jun. de 202253,0053,0053,0053,0053,00-
01 de jun. de 202254,0054,0054,0054,0054,00-
31 de mai. de 202254,0054,0054,0054,0054,00-
30 de mai. de 202253,5053,5053,5053,5053,50-
27 de mai. de 202252,5052,5052,5052,5052,50-
26 de mai. de 202251,0051,0051,0051,0051,00-
25 de mai. de 202249,4049,4049,4049,4049,40-
24 de mai. de 202250,0050,0050,0050,0050,00-
23 de mai. de 202249,8049,8049,8049,8049,80-
20 de mai. de 202250,0050,0050,0050,0050,00-
19 de mai. de 202251,0051,0051,0051,0051,00-
18 de mai. de 202253,0053,0053,0053,0053,00-
17 de mai. de 202251,0051,0051,0051,0051,00-
16 de mai. de 202251,5051,5051,5051,5051,50-
13 de mai. de 202249,8049,8049,8049,8049,80-
12 de mai. de 202250,5050,5050,5050,5050,50-
11 de mai. de 202252,0052,0052,0052,0052,00-
10 de mai. de 202253,0053,0053,0053,0053,00-
09 de mai. de 202253,5053,5053,5053,5053,50-
06 de mai. de 202256,0056,0056,0056,0056,00-
05 de mai. de 202261,0061,0061,0061,0061,00-
04 de mai. de 202259,0059,0059,0059,0059,00-
03 de mai. de 202258,0058,0058,0058,0058,00-
02 de mai. de 202257,0057,0057,0057,0057,00-
29 de abr. de 202259,5059,5059,5059,5059,50-
28 de abr. de 202258,5058,5058,5058,5058,50-
27 de abr. de 202257,5057,5057,5057,5057,50-
26 de abr. de 202259,5059,5059,5059,5059,50-
25 de abr. de 202262,0062,0062,0062,0062,00-
22 de abr. de 202262,0062,0062,0062,0062,00-
21 de abr. de 202263,5063,5063,5063,5063,50-
20 de abr. de 202262,0062,0062,0062,0062,00-
19 de abr. de 202260,5060,5060,5060,5060,50-
14 de abr. de 202259,0059,0059,0059,0059,00-
13 de abr. de 202258,5058,5058,5058,5058,50-
12 de abr. de 202258,0058,0058,0058,0058,00-
11 de abr. de 202258,5058,5058,5058,5058,50-
08 de abr. de 202258,0058,0058,0058,0058,00-
08 de abr. de 20220.45 Dividendo
07 de abr. de 202259,0059,0059,0059,0058,55-
06 de abr. de 202260,0060,0060,0060,0059,54-
05 de abr. de 202259,0059,0059,0059,0058,55-
04 de abr. de 202259,5059,5059,5059,5059,05-
01 de abr. de 202259,0059,0059,0059,0058,55-
31 de mar. de 202260,0060,0060,0060,0059,54-
30 de mar. de 202261,0061,0061,0061,0060,53-
29 de mar. de 202261,0061,0061,0061,0060,53-
28 de mar. de 202261,5061,5061,5061,5061,03-
25 de mar. de 202260,0060,0060,0060,0059,54-
24 de mar. de 202259,0059,0059,0059,0058,55-
23 de mar. de 202260,5060,5060,5060,5060,04-
22 de mar. de 202259,0059,0059,0059,0058,55-
21 de mar. de 202259,5059,5059,5059,5059,05-
18 de mar. de 202259,0059,0059,0059,0058,55-
17 de mar. de 202259,5059,5059,5059,5059,05-
16 de mar. de 202257,0057,0057,0057,0056,57-
15 de mar. de 202256,0056,0056,0056,0055,57-
14 de mar. de 202255,5055,5055,5055,5055,08-
11 de mar. de 202255,5055,5055,5055,5055,08-
10 de mar. de 202256,0056,0056,0056,0055,57-
09 de mar. de 202254,5054,5054,5054,5054,08-
08 de mar. de 202252,5052,5052,5052,5052,10-
07 de mar. de 202255,5055,5055,5055,5055,08-
04 de mar. de 202258,5058,5058,5058,5058,05-
03 de mar. de 202258,0058,0058,0058,0057,56-
02 de mar. de 202256,0056,0056,0056,0055,57-
01 de mar. de 202260,5060,5060,5060,5060,04-
28 de fev. de 202261,0061,0061,0061,0060,53-
25 de fev. de 202258,5058,5058,5058,5058,05-
24 de fev. de 202258,5058,5058,5058,5058,05-
23 de fev. de 202260,5060,5060,5060,5060,04-
22 de fev. de 202260,0060,0060,0060,0059,54-
21 de fev. de 202261,5061,5061,5061,5061,03-
18 de fev. de 202262,0062,0062,0062,0061,53-
17 de fev. de 202264,5064,5064,5064,5064,01-
16 de fev. de 202264,0064,0064,0064,0063,51-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...