|
Marché Fermé -
NYSE
22:00:02 07/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 41,00 USD | -2,57% |
|
+1,84% | -7,93% |
Place de cotation
NYSE
LNC 41,00 $
-2,57%
142 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| LNC | 41,00USD | -2,57% | 142 M $ | ||
CBOE
| LNC | 41,01USD | -2,52% | 5,12 M $ | |
|
Tradegate
| LCO | 36,63EUR | -1,98% | 2,93 k € | |
|
Deutsche Boerse AG
| LCO | 36,34EUR | -2,47% | 0 € | |
|
Börse Stuttgart
| LCO | 36,35EUR | -0,55% | 0 € | |
|
Boerse Muenchen
| LCO | 36,60EUR | 0,00% | 0 € | |
|
Xetra
| LCO | 36,48EUR | -3,52% | 0 € | |
| L1NC34 | 209,00BRL | -5,00% | 105 k R$ | ||
| LNC.PRD | 25,72USD | -0,39% | 1,23 M $ | ||
|
CBOE
| LNC.PRD | 25,80USD | +0,08% | 224 k $ |
Cotations 5 jours: Lincoln National Corporation
Cours en différé NYSE
| 01/10/2026 | 02/10/2026 | 05/10/2026 | 06/10/2026 | 07/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 39.73 $US | 40.30 $US | 40.91 $US | 42.08 $US | 41.00 $US |
| Volume | 2 349 635 | 2 040 067 | 1 894 560 | 3 071 595 | 3 459 710 |
| Variation | -1,32% | +1,43% | +1,51% | +2,86% | -2,57% |
| Ouverture | 40.00 $US | 39.76 $US | 40.24 $US | 41.49 $US | 41.50 $US |
| Plus haut | 40.16 $US | 40.51 $US | 41.28 $US | 42.77 $US | 41.50 $US |
| Plus bas | 38.88 $US | 39.69 $US | 40.19 $US | 41.17 $US | 40.37 $US |
Performances
| 1 jour | -2,57% | ||
| 1 semaine | +1,84% | ||
| Mois en cours | +1,84% | ||
| 1 mois | -9,83% | ||
| 3 mois | +4,62% | ||
| 6 mois | +17,38% | ||
| Année en cours | -7,93% | ||
| 1 an | +2,35% | ||
| 3 ans | +77,49% | ||
| 5 ans | -43,25% | ||
| 10 ans | -15,74% |
Volumes
marchésVolume du jour
3 459 710
Volume du jour estimé
3 459 710
Volume moy. 20 séances
2 127 065
Ratio Volume du jour
1,63
Volume moy. 20 séances USD
87 209 665
Volume record 1
44 250 059
Volume record 2
41 622 740
Volume record 3
40 302 240
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
7 849 340 776
Chiffre d'affaires (USD)
19 085 000 000
Nombre d'employés
9 423
CA / Employé (USD)
2 025 363
Flottant
99,66%
Capitalisation flottante (USD)
7 822 554 287
Capital Moyen Quotidien Echangé
1,11%
Indicateurs
Moyenne mobile 5 jours
40,66
Moyenne mobile 20 jours
41,86
Moyenne mobile 50 jours
43,34
Moyenne mobile 100 jours
40,38
Ecart cours / (MMA5)
-0,84%
Ecart cours / (MMA20)
+2,11%
Ecart cours / (MMA50)
+5,72%
Ecart cours / (MMA100)
-1,51%
STIM
RSI 9 jours
56,01
RSI 14 jours
51
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -2,57% | +1,84% | +2,35% | +77,49% | 7,85 Md | |
| +0,43% | -4,20% | +23,69% | +127,92% | 140 Md | |
| +1,50% | +1,50% | -3,30% | +10,33% | 134 Md | |
| -1,73% | -1,20% | +7,38% | +50,27% | 95,17 Md | |
| +1,31% | -5,23% | -6,56% | +3,72% | 90,32 Md | |
| -1,37% | -2,64% | +26,77% | +121,97% | 70,43 Md | |
| -2,51% | -1,86% | +32,75% | +137,00% | 69,24 Md | |
| +1,64% | +1,98% | +78,61% | +173,94% | 68,35 Md | |
| -1,42% | +1,72% | +15,75% | +56,20% | 60,87 Md | |
| -0,78% | +0,86% | -0,17% | +45,28% | 56,52 Md | |
| Moyenne | -0,55% | -0,76% | +17,73% | +80,41% | 79,22 Md | |
| Moyenne pondérée par Capi. | -0,12% | -1,50% | +17,01% | +76,93% |
Historique de Cours: Lincoln National Corporation
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
a3b44976f08af75ef1a4b9b3f28c840.HpevcKEkSh38hCJdw9cadUzIb6HA9fIKRsaZHFmkvPg.LdbONfZyfEqI9VE3hZ5ZQDq9OcOQgbdpK6H1WQyW0Ltm5_Up6Gw4e5qpTQ
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 41,00 | 392 677 | 2 534 765 |
| 21:59:59 | 41,01 | 700 | 2 142 088 |
| 21:59:59 | 41,01 | 800 | 2 141 388 |
| 21:59:59 | 41,01 | 656 | 2 140 588 |
| 21:59:58 | 41,00 | 100 | 2 139 932 |
| 21:59:58 | 41,00 | 100 | 2 139 832 |
| 21:59:58 | 41,00 | 100 | 2 139 732 |
| 21:59:58 | 41,00 | 133 | 2 139 632 |
| 21:59:57 | 41,01 | 100 | 2 139 499 |
| 21:59:57 | 41,01 | 189 | 2 139 399 |
Extrêmes de Cours
| 1 semaine | 39,69 |  | 42,77 |
| 1 mois | 38,88 | | 44,5 |
| Année en cours | 32,18 | | 47,66 |
| 1 an | 32,18 | | 47,66 |
| 3 ans | 20,85 | | 47,66 |
| 5 ans | 18,5 | | 77,57 |
| 10 ans | 16,11 | | 86,68 |
Variations Mensuelles
Variations Annuelles
| 2026 | -7,93% | ||
| 2025 | +40,43% | ||
| 2024 | +17,58% | ||
| 2023 | -12,21% | ||
| 2022 | -55,00% | ||
| 2021 | +35,68% | ||
| 2020 | -14,74% | ||
| 2019 | +15,01% | ||
| 2018 | -33,25% | ||
| 2017 | +16,00% | ||
| 2016 | +31,85% | ||
| 2015 | -12,85% | ||
| 2014 | +11,72% | ||
| 2013 | +99,31% | ||
| 2012 | +33,37% | ||
| 2011 | -30,17% | ||
| 2010 | +11,78% | ||
| 2009 | +32,06% | ||
| 2008 | -67,64% | ||
| 2007 | -12,32% | ||
| 2006 | +25,21% | ||
| 2005 | +13,60% | ||
| 2004 | +15,63% | ||
| 2003 | +27,83% | ||
| 2002 | -34,98% | ||
| 2001 | +2,66% | ||
| 2000 | +18,28% | ||
| 1999 | -2,22% | ||
| 1998 | +4,72% | ||
| 1997 | +48,81% | ||
| 1996 | -2,33% | ||
| 1995 | +53,57% | ||
| 1994 | -19,54% | ||
| 1993 | +17,57% | ||
| 1992 | +35,16% | ||
| 1991 | +27,33% | ||
| 1990 | -29,36% | ||
| 1989 | +39,94% | ||
| 1988 | +8,41% | ||
| 1987 | -13,48% | ||
| 1986 | -7,48% | ||
| 1985 | +28,53% | ||
| 1984 | +19,54% | ||
| 1983 | +45,81% | ||
| 1982 | +10,15% | ||
| 1981 | +1,56% | ||
| 1980 | -8,57% | ||
| 1979 | +22,38% | ||
| 1978 | +2,88% | ||
| 1977 | -4,14% | ||
| 1976 | +36,79% | ||
| 1975 | +10,99% | ||
| 1974 | -38,78% | ||
| 1973 | -11,11% | ||
| 1972 | +3,39% | ||
| 1971 | +25,74% | ||
| 1970 | -6,90% | ||
| 1969 | +14,17% |
- Bourse
- Actions
- Action LNC
- Cotations Lincoln National Corporation
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
