XNAS
Datos históricos de Lincoln Educational Services Corporation
Lincoln Educational Services Corporation · LINC
$23.03
▲ +0.03 (+0.13%)
Última operación · 10/10/2026, 17:19:35 UTC
- Variación en el periodo
- +10.33%
- Máximo
- US$56.34
- 8 de julio de 2026
- Mínimo
- US$17.29
- 6 de noviembre de 2025
- Volumen medio diario
- 0.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.33 | 23.68 | 22.97 | 23.49 | +1.08% | 507,166.59 |
| 8 oct 2026 | 22.61 | 23.38 | 22.38 | 23.24 | +2.20% | 444,304.501 |
| 7 oct 2026 | 22.50 | 23.19 | 22.30 | 22.74 | 0.00% | 427,288.924 |
| 6 oct 2026 | 22.11 | 22.79 | 21.89 | 22.74 | +2.43% | 414,524.564 |
| 5 oct 2026 | 22.19 | 22.59 | 21.48 | 22.20 | +1.32% | 778,467.69 |
| 2 oct 2026 | 22.33 | 22.91 | 21.80 | 21.91 | −1.17% | 850,320.333 |
| 1 oct 2026 | 22.20 | 22.57 | 21.78 | 22.17 | +1.37% | 525,646.322 |
| 30 sep 2026 | 21.73 | 22.16 | 21.52 | 21.87 | +1.53% | 964,522.468 |
| 29 sep 2026 | 21.51 | 22.13 | 21.08 | 21.54 | −0.83% | 832,767.473 |
| 28 sep 2026 | 22.49 | 22.88 | 21.25 | 21.72 | −3.29% | 826,344.879 |
| 25 sep 2026 | 23.90 | 24.10 | 21.92 | 22.46 | −5.95% | 1.33 M |
| 24 sep 2026 | 24.00 | 24.51 | 23.74 | 23.88 | −0.87% | 618,975.024 |
| 23 sep 2026 | 24.22 | 24.34 | 23.61 | 24.09 | −0.54% | 567,012.736 |
| 22 sep 2026 | 25.49 | 25.55 | 24.06 | 24.22 | −3.81% | 625,828.726 |
| 21 sep 2026 | 25.23 | 25.36 | 23.78 | 25.18 | −0.75% | 938,030.658 |
| 18 sep 2026 | 25.17 | 25.64 | 24.90 | 25.37 | −0.12% | 702,734.143 |
| 17 sep 2026 | 25.38 | 26.09 | 25.32 | 25.40 | +0.91% | 559,808.866 |
| 16 sep 2026 | 25.63 | 26.07 | 24.73 | 25.17 | −0.98% | 638,067.265 |
| 15 sep 2026 | 24.85 | 25.54 | 24.40 | 25.42 | +1.80% | 567,396.218 |
| 14 sep 2026 | 25.02 | 25.92 | 24.48 | 24.97 | −0.20% | 661,421.173 |
| 11 sep 2026 | 24.73 | 25.62 | 24.60 | 25.02 | +2.63% | 958,984.789 |
| 10 sep 2026 | 24.20 | 24.89 | 24.12 | 24.38 | +0.79% | 701,108.627 |
| 9 sep 2026 | 24.69 | 24.77 | 24.03 | 24.19 | −2.50% | 878,359.411 |
| 8 sep 2026 | 25.28 | 26.26 | 24.79 | 24.81 | −3.24% | 634,310.144 |
| 4 sep 2026 | 25.10 | 25.71 | 24.97 | 25.64 | +0.63% | 473,129.673 |
| 3 sep 2026 | 24.76 | 25.96 | 24.38 | 25.48 | +2.91% | 1.06 M |
| 2 sep 2026 | 24.61 | 25.27 | 24.32 | 24.76 | +1.89% | 712,584.883 |
| 1 sep 2026 | 25.21 | 26.23 | 24.15 | 24.30 | −3.42% | 1.48 M |
| 31 ago 2026 | 25.44 | 25.91 | 24.86 | 25.16 | −1.06% | 1.26 M |
| 28 ago 2026 | 25.63 | 25.95 | 24.46 | 25.43 | +0.24% | 731,748.308 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.