XNYS
Datos históricos de Lincoln National Corporation
Lincoln National Corporation · LNC
$40.23
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:23 UTC
- Variación en el periodo
- +5.76%
- Máximo
- US$47.67
- 5 de agosto de 2026
- Mínimo
- US$32.18
- 3 de marzo de 2026
- Volumen medio diario
- 1.92 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 | 40.48 | 40.66 | 39.76 | 40.23 | −1.85% | 1.6 M |
| 8 oct 2026 | 40.84 | 41.53 | 40.72 | 40.99 | −0.02% | 3.23 M |
| 7 oct 2026 | 41.50 | 41.50 | 40.37 | 41.00 | −2.57% | 3.46 M |
| 6 oct 2026 | 41.49 | 42.77 | 41.17 | 42.08 | +2.86% | 3.07 M |
| 5 oct 2026 | 40.24 | 41.28 | 40.19 | 40.91 | +1.51% | 1.89 M |
| 2 oct 2026 | 39.76 | 40.51 | 39.69 | 40.30 | +1.43% | 2.04 M |
| 1 oct 2026 | 40.00 | 40.16 | 38.88 | 39.73 | −1.32% | 2.35 M |
| 30 sep 2026 | 40.77 | 41.41 | 40.23 | 40.26 | −1.61% | 1.73 M |
| 29 sep 2026 | 40.70 | 41.03 | 40.31 | 40.92 | +0.10% | 2.06 M |
| 28 sep 2026 | 41.75 | 41.96 | 40.75 | 40.88 | −1.94% | 1.56 M |
| 25 sep 2026 | 41.79 | 41.99 | 41.18 | 41.69 | +0.72% | 1.12 M |
| 24 sep 2026 | 41.05 | 41.54 | 40.78 | 41.39 | +0.75% | 1.6 M |
| 23 sep 2026 | 40.75 | 41.61 | 40.72 | 41.08 | +0.17% | 1.37 M |
| 22 sep 2026 | 42.01 | 42.02 | 40.59 | 41.01 | −1.61% | 1.88 M |
| 21 sep 2026 | 42.60 | 42.68 | 41.63 | 41.68 | −1.23% | 1.77 M |
| 18 sep 2026 | 41.90 | 42.22 | 41.46 | 42.20 | −0.21% | 4.55 M |
| 17 sep 2026 | 43.04 | 43.66 | 42.23 | 42.29 | −0.38% | 2.48 M |
| 16 sep 2026 | 43.39 | 43.92 | 41.95 | 42.45 | −2.28% | 2.45 M |
| 15 sep 2026 | 43.89 | 44.26 | 43.22 | 43.44 | −1.36% | 2.13 M |
| 14 sep 2026 | 43.65 | 44.12 | 43.18 | 44.04 | +0.46% | 2.59 M |
| 11 sep 2026 | 44.27 | 44.50 | 42.93 | 43.84 | +0.64% | 1.65 M |
| 10 sep 2026 | 43.81 | 43.99 | 43.29 | 43.56 | +0.05% | 1.15 M |
| 9 sep 2026 | 43.22 | 44.05 | 43.07 | 43.54 | +0.51% | 1.73 M |
| 8 sep 2026 | 45.15 | 45.26 | 43.22 | 43.32 | −4.73% | 2.31 M |
| 4 sep 2026 | 45.27 | 45.90 | 45.15 | 45.47 | −0.42% | 1.67 M |
| 3 sep 2026 | 44.68 | 45.69 | 44.43 | 45.66 | +3.49% | 1.9 M |
| 2 sep 2026 | 43.03 | 44.57 | 43.03 | 44.12 | +3.16% | 1.58 M |
| 1 sep 2026 | 43.87 | 43.87 | 42.43 | 42.77 | +0.42% | 2.14 M |
| 31 ago 2026 | 43.20 | 43.45 | 42.57 | 42.59 | −1.62% | 1.95 M |
| 28 ago 2026 | 43.63 | 44.15 | 43.25 | 43.29 | −0.51% | 1.23 M |
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.