Italia markets close in 5 hours 34 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,08-0,52 (-3,33%)
Alla chiusura: 04:00PM EDT
15,12 +0,04 (+0,27%)
Preborsa: 05:46AM EDT
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202415,4815,6314,3415,0815,0823.829.900
07 giu 202416,1516,8115,5615,6015,6033.498.100
06 giu 202416,8517,2915,6415,6915,6940.489.700
05 giu 202415,4115,5915,2715,5315,5311.451.500
04 giu 202415,7915,9415,0415,2715,2711.835.700
03 giu 202415,8215,9415,5415,8015,808.784.900
31 mag 202415,9316,0915,3915,6115,618.405.500
30 mag 202415,7616,0815,6515,7615,766.546.400
29 mag 202415,4116,0615,2715,9215,929.988.600
28 mag 202415,8115,8715,4815,6815,686.993.500
24 mag 202415,6815,9415,5615,6415,645.555.200
23 mag 202416,2016,2115,3215,4315,4312.570.500
22 mag 202416,2916,8015,9916,1116,1113.378.300
21 mag 202415,9916,1815,8016,0116,019.006.400
20 mag 202416,6316,7315,6816,0716,0717.418.100
17 mag 202416,9017,1116,5316,6216,6211.939.400
16 mag 202417,0817,3216,9016,9516,957.850.900
15 mag 202417,3717,6816,6517,0817,0811.144.000
14 mag 202417,2617,3516,7517,0417,048.908.000
13 mag 202417,4017,4916,7517,0817,0811.195.800
10 mag 202417,3317,3716,9617,1817,1810.262.300
09 mag 202417,8017,8917,1117,2417,2412.963.500
08 mag 202417,4218,4017,1617,7817,7838.982.100
07 mag 202417,4317,4316,4516,6016,6027.084.400
06 mag 202417,5517,6517,1417,5217,5213.073.300
03 mag 202417,3417,7317,1217,2017,2016.009.700
02 mag 202416,2516,8816,0116,8416,8413.029.100
01 mag 202415,5916,4415,4815,8615,8617.958.700
30 apr 202416,1316,4015,6015,6415,648.774.400
29 apr 202416,2216,4815,8616,3016,309.286.600
26 apr 202416,0616,4515,9116,3716,378.360.500
25 apr 202415,9316,2615,7416,0716,0710.612.900
24 apr 202416,5016,8315,7816,3416,3417.275.500
23 apr 202416,7717,2216,7216,9216,929.587.000
22 apr 202416,3216,8816,1116,7316,7313.373.800
19 apr 202416,6016,8116,0616,1516,1513.247.400
18 apr 202417,4317,4516,6716,7116,7112.133.800
17 apr 202418,2518,7517,2217,3117,3112.941.900
16 apr 202417,8718,5817,6718,2718,278.023.900
15 apr 202419,0919,3417,9417,9817,988.789.500
12 apr 202419,3619,4718,6418,7618,767.510.300
11 apr 202418,5819,5518,5819,5219,5213.939.300
10 apr 202418,0318,5917,9818,4018,4010.059.900
09 apr 202417,9418,7817,9018,5118,5112.166.800
08 apr 202418,0018,2517,6217,8317,839.446.900
05 apr 202417,5318,2117,4017,8417,8413.649.900
04 apr 202418,5918,7417,2417,4217,4213.783.100
03 apr 202418,3118,5517,6718,2818,2813.507.600
02 apr 202418,7018,8218,2518,5818,5814.593.600
01 apr 202419,3719,6419,0819,2419,2414.813.600
28 mar 202419,5119,6919,0719,3519,358.412.200
27 mar 202419,9319,9618,5619,4819,4818.155.100
26 mar 202419,8020,3719,5719,6319,639.427.400
25 mar 202420,2420,4019,5019,5219,529.684.300
22 mar 202420,2120,6719,8320,1620,1614.507.400
21 mar 202419,4220,8219,3920,2820,2826.211.700
20 mar 202418,1819,2918,0719,2019,2016.033.800
19 mar 202417,6718,1817,3118,1618,1612.300.900
18 mar 202417,4518,0417,2017,9517,9514.484.100
15 mar 202417,7017,8317,1817,2317,2312.413.400
14 mar 202418,6418,8917,5817,8117,8111.401.900
13 mar 202417,6918,4817,6018,2618,2611.757.500
12 mar 202417,8017,8617,3717,7017,7013.949.700
11 mar 202418,2618,2817,5517,8017,8011.269.600
08 mar 202418,3019,1217,9318,3118,3116.391.900
07 mar 202418,4418,5418,0018,0518,0514.185.100
06 mar 202417,2118,6217,1018,3018,3027.840.400
05 mar 202417,1517,2216,5016,8616,8616.948.800
04 mar 202417,3417,6316,9017,0817,0820.048.800
01 mar 202415,8916,5315,7116,3516,3518.009.300
29 feb 202415,8115,9715,3915,8815,8814.520.700
28 feb 202416,4216,4215,6515,6915,6916.450.900
27 feb 202415,9717,3715,9716,6616,6622.994.000
26 feb 202416,0016,3415,8115,9515,9512.611.200
23 feb 202415,9316,4315,5016,0116,0128.939.800
22 feb 202416,2616,9515,7815,9115,9123.063.600
21 feb 202416,4616,7015,9616,1316,1321.191.800
20 feb 202417,6617,9116,3116,7316,7327.404.000
16 feb 202418,8619,2917,7517,9117,9137.553.900
15 feb 202416,5919,4216,4319,0319,0391.229.900
14 feb 202414,9816,7714,9016,3916,39109.310.600
13 feb 202411,9712,2111,6912,1312,1367.047.800
12 feb 202413,0513,1612,3812,4012,4018.308.500
09 feb 202412,8213,3712,6813,0313,0312.785.200
08 feb 202412,4412,8312,2912,7812,789.891.800
07 feb 202413,1713,2812,4012,4512,4514.073.400
06 feb 202412,6313,4612,5813,2213,2216.497.300
05 feb 202412,6712,7912,4112,5912,597.930.400
02 feb 202412,7212,8812,4012,7512,758.609.200
01 feb 202412,6512,8912,4112,8912,899.338.800
31 gen 202412,6113,0912,3912,4912,499.640.900
30 gen 202412,9513,0612,5912,6912,698.477.100
29 gen 202412,5913,0912,5013,0813,087.601.500
26 gen 202412,5812,7612,5112,6012,608.228.600
25 gen 202412,5012,6512,3112,5712,577.472.400
24 gen 202412,8712,9112,4212,4612,466.372.500
23 gen 202412,9412,9512,5612,7112,717.833.900
22 gen 202412,8213,2612,5512,7612,769.181.100
19 gen 202412,8112,8112,3712,6512,6510.395.500
18 gen 202412,9212,9912,4812,7612,768.725.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...