XNYS
Datos históricos de Lincoln International Inc.
Lincoln International Inc. · LCLN
$24.62
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:27:29 UTC
- Variación en el periodo
- +9.33%
- Máximo
- US$27.55
- 8 de septiembre de 2026
- Mínimo
- US$20.05
- 3 de agosto de 2026
- Volumen medio diario
- 0.61 M
Del 20 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.36 | 24.84 | 24.20 | 24.62 | +1.11% | 297,274.41 |
| 8 oct 2026 | 23.61 | 24.54 | 23.36 | 24.35 | +1.67% | 300,053.98 |
| 7 oct 2026 | 23.75 | 24.04 | 23.29 | 23.95 | +0.04% | 222,102.437 |
| 6 oct 2026 | 24.36 | 24.51 | 23.83 | 23.94 | −0.66% | 284,938.089 |
| 5 oct 2026 | 23.43 | 24.48 | 22.61 | 24.10 | +2.21% | 454,837.396 |
| 2 oct 2026 | 23.87 | 24.42 | 23.57 | 23.58 | +0.73% | 812,745.408 |
| 1 oct 2026 | 23.36 | 24.19 | 23.00 | 23.41 | +1.39% | 741,565.812 |
| 30 sep 2026 | 23.51 | 23.55 | 22.90 | 23.09 | −0.99% | 811,809.825 |
| 29 sep 2026 | 23.02 | 23.55 | 22.99 | 23.32 | +1.39% | 748,337.533 |
| 28 sep 2026 | 23.25 | 23.38 | 22.80 | 23.00 | −1.58% | 544,927.624 |
| 25 sep 2026 | 22.98 | 23.47 | 22.82 | 23.37 | +0.99% | 401,705.312 |
| 24 sep 2026 | 23.88 | 23.88 | 22.98 | 23.14 | −3.38% | 547,760.721 |
| 23 sep 2026 | 23.76 | 24.58 | 23.54 | 23.95 | −0.33% | 488,922.159 |
| 22 sep 2026 | 25.01 | 25.14 | 23.06 | 24.03 | −2.63% | 827,028.933 |
| 21 sep 2026 | 25.54 | 26.24 | 24.50 | 24.68 | −5.48% | 831,622.059 |
| 18 sep 2026 | 25.64 | 26.57 | 25.40 | 26.11 | +0.77% | 6.02 M |
| 17 sep 2026 | 26.05 | 27.44 | 25.85 | 25.91 | 0.00% | 740,894.183 |
| 16 sep 2026 | 26.45 | 26.98 | 25.19 | 25.91 | −1.93% | 669,374.84 |
| 15 sep 2026 | 26.73 | 27.02 | 26.18 | 26.42 | −1.45% | 522,595.361 |
| 14 sep 2026 | 26.62 | 27.02 | 26.39 | 26.81 | +1.06% | 712,137.822 |
| 11 sep 2026 | 26.50 | 27.43 | 26.25 | 26.53 | +1.45% | 880,431.596 |
| 10 sep 2026 | 26.17 | 26.67 | 25.91 | 26.15 | −0.61% | 802,344.284 |
| 9 sep 2026 | 26.84 | 26.84 | 25.88 | 26.31 | −2.19% | 401,792.527 |
| 8 sep 2026 | 27.42 | 27.55 | 26.48 | 26.90 | −1.07% | 411,474.4 |
| 4 sep 2026 | 26.54 | 27.55 | 26.31 | 27.19 | +1.34% | 621,956.5 |
| 3 sep 2026 | 26.29 | 27.26 | 26.21 | 26.83 | +3.39% | 647,561.729 |
| 2 sep 2026 | 24.91 | 25.99 | 24.56 | 25.95 | +4.43% | 511,589.967 |
| 1 sep 2026 | 25.10 | 25.23 | 24.48 | 24.85 | −1.55% | 491,508.548 |
| 31 ago 2026 | 24.73 | 25.59 | 24.73 | 25.24 | +1.04% | 263,156.052 |
| 28 ago 2026 | 25.11 | 25.85 | 24.88 | 24.98 | −0.32% | 280,035.888 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.