Lincoln National Corporation (LNC)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
356.443 |
0,00%
|
32,54
|
32,54
|
33,29
|
32,78
|
17-07-2024 |
356.443 |
-0,06%
|
32,54
|
32,54
|
33,29
|
32,78
|
16-07-2024 |
386.036 |
-0,03%
|
32,95
|
32,785
|
33,25
|
32,80
|
15-07-2024 |
382.753 |
1,93%
|
32,26
|
32,26
|
32,98
|
32,81
|
12-07-2024 |
528.026 |
0,75%
|
32,00
|
31,95
|
32,55
|
32,19
|
11-07-2024 |
1.018.477 |
1,49%
|
31,70
|
31,11
|
32,00
|
31,95
|
10-07-2024 |
690.527 |
2,24%
|
30,49
|
30,49
|
31,535
|
31,48
|
09-07-2024 |
403.987 |
0,13%
|
30,48
|
30,18
|
31,02
|
30,79
|
08-07-2024 |
453.126 |
-0,39%
|
31,12
|
30,705
|
31,33
|
30,75
|
05-07-2024 |
305.100 |
-1,97%
|
31,36
|
30,72
|
31,39
|
30,87
|
04-07-2024 |
350.317 |
0,00%
|
31,53
|
31,48
|
32,01
|
31,49
|
03-07-2024 |
350.317 |
0,35%
|
31,53
|
31,48
|
32,01
|
31,49
|
02-07-2024 |
431.155 |
0,19%
|
31,25
|
31,11
|
31,455
|
31,38
|
01-07-2024 |
435.247 |
0,71%
|
31,33
|
31,12
|
31,75
|
31,32
|
28-06-2024 |
1.779.622 |
-0,45%
|
31,45
|
30,96
|
31,66
|
31,10
|
27-06-2024 |
378.189 |
-0,64%
|
31,28
|
30,87
|
31,33
|
31,24
|
26-06-2024 |
392.064 |
-1,57%
|
31,79
|
31,29
|
31,79
|
31,44
|
25-06-2024 |
345.466 |
-1,05%
|
32,27
|
31,87
|
32,45
|
31,94
|
24-06-2024 |
405.832 |
0,97%
|
32,24
|
32,00
|
32,655
|
32,28
|
21-06-2024 |
2.060.067 |
0,25%
|
31,72
|
31,58
|
32,04
|
31,97
|
20-06-2024 |
586.119 |
1,85%
|
31,24
|
31,24
|
32,10
|
31,89
|
19-06-2024 |
398.534 |
0,00%
|
30,80
|
30,80
|
31,38
|
31,31
|
18-06-2024 |
398.534 |
2,86%
|
30,80
|
30,80
|
31,38
|
31,31
|
17-06-2024 |
403.546 |
1,18%
|
30,26
|
30,165
|
30,80
|
30,80
|
14-06-2024 |
376.307 |
-1,97%
|
31,42
|
30,09
|
30,7681
|
30,44
|
13-06-2024 |
470.067 |
-1,74%
|
31,42
|
30,85
|
31,58
|
31,05
|
12-06-2024 |
512.107 |
1,15%
|
31,98
|
31,42
|
32,28
|
31,60
|
11-06-2024 |
529.082 |
-3,13%
|
31,86
|
31,16
|
32,50
|
31,24
|
10-06-2024 |
434.378 |
-0,56%
|
32,035
|
31,54
|
32,50
|
32,25
|
07-06-2024 |
488.174 |
0,19%
|
32,11
|
32,05
|
32,56
|
32,43
|
06-06-2024 |
703.912 |
-1,37%
|
32,79
|
32,11
|
32,90
|
32,37
|
05-06-2024 |
793.294 |
1,41%
|
32,81
|
31,98
|
32,835
|
32,827
|
04-06-2024 |
962.711 |
-2,82%
|
32,81
|
32,06
|
33,00
|
32,37
|
03-06-2024 |
738.528 |
0,97%
|
33,19
|
32,535
|
33,31
|
33,31
|
31-05-2024 |
465.687 |
1,29%
|
32,73
|
32,4716
|
33,05
|
32,99
|
30-05-2024 |
760.556 |
0,56%
|
31,77
|
32,10
|
32,91
|
32,57
|
29-05-2024 |
653.569 |
0,50%
|
31,77
|
31,67
|
32,41
|
32,39
|
28-05-2024 |
841.277 |
-1,32%
|
32,77
|
31,99
|
32,74
|
32,23
|
27-05-2024 |
486.520 |
0,00%
|
32,05
|
31,99
|
32,89
|
32,66
|
24-05-2024 |
486.520 |
2,54%
|
32,05
|
31,99
|
32,89
|
32,66
|
23-05-2024 |
643.173 |
-0,63%
|
31,77
|
31,35
|
31,96
|
31,65
|
22-05-2024 |
1.068.801 |
3,85%
|
30,15
|
31,29
|
31,9346
|
31,85
|
21-05-2024 |
658.949 |
2,10%
|
30,15
|
30,00
|
30,74
|
30,67
|
20-05-2024 |
777.413 |
-0,73%
|
30,31
|
29,85
|
30,47
|
30,04
|
17-05-2024 |
429.313 |
0,67%
|
30,10
|
30,06
|
30,53
|
30,26
|
16-05-2024 |
433.474 |
0,30%
|
30,16
|
30,02
|
30,29
|
30,06
|
15-05-2024 |
402.174 |
0,74%
|
30,12
|
29,575
|
30,12
|
29,97
|
14-05-2024 |
459.523 |
0,78%
|
29,795
|
29,48
|
30,0086
|
29,75
|
13-05-2024 |
511.704 |
0,72%
|
29,48
|
29,40
|
30,175
|
29,52
|
10-05-2024 |
414.318 |
0,21%
|
29,57
|
28,92
|
29,57
|
29,31
|
09-05-2024 |
495.170 |
-0,14%
|
29,34
|
29,11
|
29,59
|
29,25
|
08-05-2024 |
677.016 |
0,52%
|
29,01
|
28,7501
|
29,295
|
29,29
|
07-05-2024 |
806.968 |
0,59%
|
29,28
|
29,03
|
29,57
|
29,14
|
06-05-2024 |
893.061 |
3,10%
|
28,51
|
28,37
|
29,10
|
28,97
|
03-05-2024 |
738.064 |
4,35%
|
27,50
|
27,45
|
28,40
|
28,10
|
02-05-2024 |
1.704.991 |
-2,75%
|
27,73
|
25,80
|
27,62
|
26,93
|
01-05-2024 |
960.125 |
1,54%
|
27,73
|
27,2645
|
28,37
|
27,69
|
30-04-2024 |
641.808 |
-2,64%
|
27,73
|
27,27
|
27,94
|
27,27
|
29-04-2024 |
626.577 |
0,72%
|
27,96
|
27,93
|
28,38
|
28,01
|
26-04-2024 |
548.804 |
-0,54%
|
27,88
|
27,53
|
28,09
|
27,81
|
25-04-2024 |
521.581 |
-2,41%
|
28,62
|
27,64
|
28,44
|
27,96
|
24-04-2024 |
296.787 |
-0,28%
|
28,62
|
28,32
|
28,77
|
28,65
|
23-04-2024 |
427.551 |
1,66%
|
28,35
|
28,22
|
28,88
|
28,73
|
22-04-2024 |
714.514 |
2,21%
|
27,835
|
27,52
|
28,49
|
28,26
|
19-04-2024 |
648.015 |
1,54%
|
27,26
|
27,165
|
27,90
|
27,65
|
18-04-2024 |
921.941 |
1,42%
|
27,095
|
26,39
|
27,36
|
27,23
|
17-04-2024 |
703.510 |
-1,65%
|
27,395
|
26,81
|
27,53
|
26,85
|
16-04-2024 |
661.932 |
-2,08%
|
29,41
|
26,93
|
27,88
|
27,30
|
15-04-2024 |
598.877 |
-1,41%
|
29,41
|
27,765
|
29,07
|
27,88
|
12-04-2024 |
667.242 |
-2,52%
|
29,41
|
28,215
|
28,99
|
28,28
|
11-04-2024 |
730.914 |
-1,02%
|
29,41
|
28,39
|
29,37
|
29,01
|
10-04-2024 |
697.294 |
-1,78%
|
30,41
|
28,9201
|
29,555
|
29,31
|
09-04-2024 |
602.019 |
-1,97%
|
30,41
|
29,73
|
30,65
|
29,84
|
08-04-2024 |
527.151 |
0,52%
|
32,005
|
30,77
|
31,22
|
30,89
|
05-04-2024 |
653.487 |
0,03%
|
32,005
|
30,40
|
31,24
|
30,73
|
04-04-2024 |
765.983 |
-2,88%
|
32,005
|
30,71
|
32,19
|
30,72
|
03-04-2024 |
1.237.391 |
1,77%
|
31,14
|
31,03
|
31,80
|
31,63
|
02-04-2024 |
774.580 |
-1,65%
|
32,00
|
30,865
|
31,60
|
31,08
|
01-04-2024 |
610.079 |
-1,03%
|
32,00
|
31,40
|
32,2498
|
31,60
|
28-03-2024 |
888.944 |
-0,47%
|
32,16
|
31,862
|
32,4305
|
31,93
|
27-03-2024 |
1.367.579 |
5,35%
|
30,95
|
30,94
|
32,17
|
32,08
|
26-03-2024 |
973.541 |
1,91%
|
29,96
|
29,81
|
30,71
|
30,45
|
25-03-2024 |
819.356 |
1,39%
|
29,47
|
29,235
|
30,10
|
29,88
|
22-03-2024 |
907.223 |
-1,80%
|
30,21
|
29,235
|
30,33
|
29,47
|
21-03-2024 |
1.858.781 |
6,53%
|
27,13
|
28,44
|
30,23
|
30,01
|
20-03-2024 |
752.916 |
3,15%
|
27,13
|
27,125
|
28,265
|
28,17
|
19-03-2024 |
526.525 |
0,52%
|
27,15
|
27,03
|
27,48
|
27,31
|
18-03-2024 |
592.055 |
0,30%
|
27,05
|
26,8273
|
27,40
|
27,17
|
15-03-2024 |
940.327 |
1,04%
|
26,66
|
26,5401
|
27,18
|
27,09
|
14-03-2024 |
725.419 |
-1,94%
|
26,68
|
26,555
|
27,36
|
26,81
|
13-03-2024 |
833.816 |
2,13%
|
26,68
|
26,64
|
27,455
|
27,34
|
12-03-2024 |
632.648 |
-1,55%
|
26,80
|
26,44
|
27,25
|
26,77
|
11-03-2024 |
494.267 |
0,44%
|
27,28
|
26,61
|
27,31
|
27,19
|
08-03-2024 |
505.703 |
0,60%
|
27,28
|
27,03
|
27,56
|
27,07
|
07-03-2024 |
670.775 |
0,41%
|
27,03
|
26,54
|
27,30
|
26,91
|
06-03-2024 |
515.856 |
1,75%
|
26,41
|
26,015
|
26,86
|
26,80
|
05-03-2024 |
835.853 |
1,62%
|
25,85
|
25,60
|
26,72
|
26,34
|
04-03-2024 |
1.485.404 |
-6,43%
|
27,40
|
25,775
|
27,685
|
25,92
|
01-03-2024 |
602.672 |
0,58%
|
27,40
|
27,134
|
27,73
|
27,70
|
29-02-2024 |
517.521 |
1,10%
|
27,65
|
27,33
|
27,90
|
27,54
|