Lincoln National Corporation【LNC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Lincoln National Corporation (LNC)
Lincoln National Corporation (LNC) 과거

Lincoln National Corporation (LNC)

36.09

1.63

(4.73%)

마감 15 3월 5:00AM

36.09

0.00

(0.00%)

시간외 거래: 6:50AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.55	1.54755205402	35.54	36.09	33.67	2102560	34.74593333	CS
4	-3.33	-8.44748858447	39.42	39.85	33.67	1844496	36.83401533	CS
12	5.64	18.5221674877	30.45	39.85	29.88	1632549	35.04939194	CS
26	6.47	21.8433490885	29.62	39.85	29.45	1502680	34.00264238	CS
52	8.73	31.9078947368	27.36	39.85	25.8	1539016	32.10216188	CS
156	-25.7	-41.5924906943	61.79	69.91	18.5	2159065	32.12270302	CS
260	14.31	65.7024793388	21.78	77.57	16.05	2018196	38.36691883	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741992000	36.09	1.63	4.73	35.08	36.09	34.78	1544169
1741905600	34.46	-0.67	-1.91	35.44	35.84	34.315	1646282
1741819200	35.13	0.32	0.92	35.44	35.45	34.43	1728624
1741732800	34.81	0.65	1.90	34.28	34.94	33.742	2550487
1741646400	34.16	-1.44	-4.04	34.62	34.78	33.67	2968426
1741390800	35.6	-0.21	-0.59	35.54	35.825	34.47	1618982
1741304400	35.81	-0.65	-1.78	36.13	36.58	35.32	1479021
1741218000	36.46	0.58	1.62	35.92	36.7	35.71	2198990
1741131600	35.88	-2.04	-5.38	36.79	37.045	34.815	2452114
1741045200	37.92	-1.08	-2.77	39.2	39.57	37.49	1802942
1740786000	39	1.03	2.71	38.1	39.17	38.082	1609318
1740699600	37.97	0.59	1.58	37.8	38.54	37.66	1119800
1740613200	37.38	0.05	0.13	37.51	38.14	37.34	973446
1740526800	37.33	-0.06	-0.16	37.63	37.705	36.73	1664137
1740440400	37.39	-0.16	-0.43	37.68	38.31	37.14	1957850
1740181200	37.55	-1.22	-3.15	38.79	39.06	37.23	1659973
1740094800	38.77	-0.3	-0.77	38.96	39.05	37.9	1697711
1740008400	39.07	0.12	0.31	38.95	39.31	38.5404	1818296
1739922000	38.95	-0.14	-0.36	39.43	39.74	38.93	2296620
1739576400	39.09	-0.14	-0.36	39.42	39.85	38.941	1802397
1739490000	39.23	0.3	0.77	38.93	39.335	38.34	1325087
1739403600	38.93	0.55	1.43	38.31	39.04	38.02	1720523
1739317200	38.38	0.45	1.19	38	38.61	37.99	2224430
1739230800	37.93	0.89	2.40	37.12	38.175	37.04	2418606
1738971600	37.04	1.27	3.55	35.44	37.24	35.175	2403740
1738885200	35.77	2	5.92	34.63	36.39	34.35	2906214
1738798800	33.77	0.08	0.24	33.6	33.82	33.22	2099411
1738712400	33.69	-0.22	-0.65	33.87	34.54	33.655	1107429
1738626000	33.91	-1.25	-3.56	33.79	34.33	33.47	1132125
1738366800	35.16	-0.2	-0.57	35.3	35.5	34.9001	1525400
1738280400	35.36	0.04	0.11	35.43	35.62	35.09	1544266
1738194000	35.32	1.23	3.61	34.03	35.5944	34.02	2002816
1738107600	34.09	0.19	0.56	34	35.92	33.84	1799962
1738021200	33.9	0.65	1.95	33.25	33.93	33.25	1095011
1737762000	33.25	0.19	0.57	33.31	33.66	33.159999	1187359
1737675600	33.06	0	0.00	33.06	33.06	33.06	0
1737589200	33.06	-0.21	-0.63	33.13	33.35	32.95	1216126
1737502800	33.27	0.14	0.42	33.549999	33.62	33.009999	940581
1737157200	33.13	0.44	1.35	33.17	33.43	32.86	1262637
1737070800	32.689999	0.05	0.15	32.38	32.725	32.259999	1058893
1736984400	32.64	1.15	3.65	32.5	32.75	32.04	1749379
1736898000	31.49	0.73	2.37	30.86	31.67	30.86	1178669
1736811600	30.76	0.7	2.33	30	30.81	29.99	1280312
1736552400	30.06	-1.35	-4.30	30.195	30.34	29.88	1538953
1736379600	31.41	-0.37	-1.16	31.605	31.605	30.76	1333088
1736293200	31.78	-0.23	-0.72	32.305	32.396099	31.5	1367658
1736206800	32.009999	-0.36	-1.11	32.63	32.729999	31.93	2264088
1735947600	32.369999	0.53	1.66	32	32.47	31.66	1145019
1735861200	31.84	0.13	0.41	31.9777	32.2237	31.67	1746767
1735688400	31.71	0.2	0.63	31.55	31.97	31.3801	1133384
1735602000	31.51	-0.32	-1.01	31.35	31.731	31.13	789557
1735342800	31.83	-0.29	-0.90	31.86	32.31	31.64	852091
1735256400	32.119999	0.38	1.20	31.55	32.235	31.55	803165
1735077840	31.74	0.44	1.41	31.37	31.77	31.2048	520431
1734997200	31.3	0.3	0.97	30.83	31.37	30.7805	819133
1734738000	31	0.3	0.98	30.45	31.69	30.395	3619899
1734651600	30.7	0.15	0.49	31.23	31.5553	30.559	1784936
1734565200	30.55	-1.91	-5.88	32.604999	32.84	30.52	1891112
1734478800	32.46	-0.59	-1.79	32.665	32.8066	32.189999	948991
1734392400	33.049999	0.1	0.30	32.875	33.08	32.59	938216

Lincoln National

Madison Square Garden Sp...

Seagate Technology

Aether Global Innovations

Fidelity Advantage Bitco...

iShares International De...

Goldman Sachs Hedge Indu...

iShares Treasury Floatin...

ProShares Short VIX Shor...

Bonos Tf 0% Ge27 Eur

Agf Us Sector Class Mutu...

Proshares MSCI Transform...

Direxion Daily Csi China...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관