LCO.BE - Lincoln National Corp

Berlin - Berlin Preço Adiado. Moeda em EUR.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jun. de 202319,4319,4319,4319,4319,43100
31 de mai. de 202320,0220,0220,0220,0220,02-
30 de mai. de 202319,7519,7519,7519,7519,75-
29 de mai. de 202319,7619,7619,7619,7619,76-
26 de mai. de 202319,2519,2519,2519,2519,25-
25 de mai. de 202319,4319,4319,4319,4319,43-
24 de mai. de 202320,1620,1619,5619,5619,56100
23 de mai. de 2023------
22 de mai. de 202319,1719,1719,1719,1719,17-
19 de mai. de 202319,7019,7019,7019,7019,70-
18 de mai. de 202319,1519,1519,1519,1519,15-
17 de mai. de 202317,7017,7017,7017,7017,70-
16 de mai. de 202317,9617,9617,9517,9517,95150
15 de mai. de 202317,4517,4517,4517,4517,45-
12 de mai. de 202318,1118,1118,1118,1118,11-
11 de mai. de 202318,2118,2118,2118,2118,21-
10 de mai. de 202318,5318,5318,5318,5318,53-
09 de mai. de 202319,0919,0919,0919,0919,09-
08 de mai. de 202318,3518,3518,3518,3518,35-
05 de mai. de 202317,4117,4117,4117,4117,41-
04 de mai. de 202318,0018,0018,0018,0018,00-
03 de mai. de 202318,6918,6918,6918,6918,69-
02 de mai. de 202319,5319,5319,5319,5319,53-
28 de abr. de 202318,8418,8418,8418,8418,84-
27 de abr. de 202318,4018,4018,4018,4018,40-
26 de abr. de 202318,5218,5218,5218,5218,52-
25 de abr. de 202318,9618,9618,9618,9618,96-
24 de abr. de 202318,8718,8718,8718,8718,87-
21 de abr. de 202319,1519,1519,1519,1519,15-
20 de abr. de 202319,8219,8219,8219,8219,82-
19 de abr. de 202319,3019,3019,3019,3019,30-
18 de abr. de 202319,8619,8619,8619,8619,86-
17 de abr. de 202318,9318,9318,9318,9318,93-
14 de abr. de 202318,5218,5218,5218,5218,52-
13 de abr. de 202318,8418,8418,8418,8418,84-
12 de abr. de 202319,1319,1319,1319,1319,13-
11 de abr. de 2023------
06 de abr. de 202318,8018,8018,8018,8018,80-
06 de abr. de 20230.45 Dividendo
05 de abr. de 202319,5119,5119,5119,5119,06-
04 de abr. de 202320,3620,3620,3620,3619,89-
03 de abr. de 202320,6520,6520,6520,6520,17-
31 de mar. de 202320,0020,0020,0020,0019,54-
30 de mar. de 202320,0020,0020,0020,0019,54-
29 de mar. de 202319,2019,2019,2019,2018,76-
28 de mar. de 202319,4019,4019,4019,4018,95-
27 de mar. de 202319,6019,6019,6019,6019,15-
24 de mar. de 202319,3019,3019,3019,3018,85200
23 de mar. de 202319,0019,4019,0019,4018,9520
22 de mar. de 202320,6020,6020,6020,6020,12-
21 de mar. de 202319,8019,8019,8019,8019,34-
20 de mar. de 202318,8018,8018,8018,8018,37-
17 de mar. de 202320,6020,6020,6020,6020,12-
16 de mar. de 202321,2021,2021,2021,2020,71-
15 de mar. de 202321,8021,8021,8021,8021,30-
14 de mar. de 202321,6021,6021,6021,6021,10-
13 de mar. de 202324,2024,2024,2024,2023,64-
10 de mar. de 202325,4025,4025,4025,4024,81-
09 de mar. de 202327,6027,6027,6027,6026,96-
08 de mar. de 202328,2028,2028,2028,2027,55-
07 de mar. de 202328,4028,4028,4028,4027,74-
06 de mar. de 202329,4029,4029,4029,4028,72-
03 de mar. de 202328,8028,8028,8028,8028,14-
02 de mar. de 202329,2029,2029,2029,2028,53-
01 de mar. de 202329,8029,8029,8029,8029,11-
28 de fev. de 202329,6029,6029,6029,6028,92-
27 de fev. de 202330,2030,2030,2030,2029,50-
24 de fev. de 202330,2030,2030,2030,2029,50-
23 de fev. de 202330,4030,4030,4030,4029,70-
22 de fev. de 202329,6029,6029,6029,6028,92-
21 de fev. de 202331,4031,4031,4031,4030,68-
20 de fev. de 202331,6031,6031,6031,6030,87-
17 de fev. de 202332,2032,2032,2032,2031,46-
16 de fev. de 202332,6032,6032,6032,6031,85-
15 de fev. de 202332,0032,0032,0032,0031,26-
14 de fev. de 202332,6032,6032,6032,6031,85-
13 de fev. de 202331,6031,6031,6031,6030,87-
10 de fev. de 202331,8031,8031,8031,8031,07-
09 de fev. de 202331,0031,0031,0031,0030,28-
08 de fev. de 202332,8032,8032,8032,8032,04-
07 de fev. de 202332,0032,0032,0032,0031,26-
06 de fev. de 202332,4032,4032,4032,4031,65-
03 de fev. de 202333,0033,0033,0033,0032,24-
02 de fev. de 202331,2031,2031,2031,2030,48-
01 de fev. de 202332,4032,4032,4032,4031,65-
31 de jan. de 202330,8030,8030,8030,8030,09-
30 de jan. de 202331,4031,4031,4031,4030,68-
27 de jan. de 202330,4030,4030,4030,4029,70-
26 de jan. de 202330,0030,0030,0030,0029,31-
25 de jan. de 202329,6029,6029,6029,6028,92-
24 de jan. de 202329,2029,2029,2029,2028,53-
23 de jan. de 202329,0029,0029,0029,0028,33-
20 de jan. de 202327,6027,6027,6027,6026,96-
19 de jan. de 202328,0028,0028,0028,0027,35-
18 de jan. de 202329,0029,0029,0029,0028,33-
17 de jan. de 202329,2029,2029,2029,2028,53-
16 de jan. de 202329,0029,0029,0029,0028,33-
13 de jan. de 202329,0029,0029,0029,0028,33-
12 de jan. de 202329,6029,6029,6029,6028,92-
11 de jan. de 202329,2029,2029,2029,2028,53-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...