Italia markets close in 4 hours 42 minutes

Lumentum Holdings Inc. (0JVV.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,29+0,09 (+0,21%)
In data: 06:57PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,000,000,0042,2942,29-
23 apr 202441,6742,5541,1642,2042,2015
22 apr 202441,9741,9740,7541,4841,481.135
19 apr 202442,2643,0341,8341,8341,8318
18 apr 202441,9742,9241,8642,4342,43138
17 apr 202443,4543,7942,2742,7142,71294
16 apr 202442,2543,1541,8942,8042,80582
15 apr 202443,6643,7442,6542,6542,65112
12 apr 202444,4744,7543,4243,5743,57171
11 apr 202445,2845,6644,6445,1045,10121
10 apr 202446,3846,3845,2245,2545,25307
09 apr 202446,6147,3245,8247,2447,24383
08 apr 202446,1846,4245,9146,1946,19237
05 apr 202446,1246,8845,8745,9345,9347
04 apr 202448,7248,8047,7547,7547,7519
03 apr 202447,3547,3547,3547,3547,35101
02 apr 202447,0447,0447,0447,0447,04104
28 mar 202448,0248,3947,3547,3547,35157
27 mar 202448,6648,9247,6448,5548,551.597
26 mar 202451,3652,1049,4249,7449,7473
25 mar 202450,0250,8850,0250,7850,78112
22 mar 202450,3850,7149,6750,4650,4660
21 mar 202450,3051,4649,1250,6350,63260
20 mar 202446,6548,2846,2948,2548,2580
19 mar 202445,9146,5745,5746,3646,36109
18 mar 202446,0646,9345,6746,7946,7936
15 mar 202446,0646,0645,1345,5745,5756
14 mar 202446,5947,0946,2046,2046,20232
13 mar 202446,6747,2946,3547,0047,0079
12 mar 202447,0147,4146,8247,0647,06217
11 mar 202447,2547,6346,7346,7346,731.128
08 mar 202449,2350,3848,9448,9448,9425
07 mar 202449,7550,0448,3548,5148,51260
06 mar 202451,7051,7450,6251,1151,11140
05 mar 202449,9451,8249,6651,6051,60119
04 mar 202451,0053,1250,9751,9551,95246
01 mar 202448,4750,5348,1950,4650,46441
29 feb 202447,8348,9147,6848,1248,12151
28 feb 202447,7648,0147,2147,2347,23585
27 feb 202449,4550,0048,2348,4648,46153
26 feb 202448,9249,9548,9249,9249,9252
23 feb 202448,9448,9648,1348,8348,8362
22 feb 202449,6150,3749,6150,0650,06625
21 feb 202448,5748,6648,1548,5548,5529
20 feb 202448,4749,4248,2248,6948,69439
19 feb 2024------
16 feb 202448,2150,7048,2150,7050,70346
15 feb 202449,5050,4749,1549,3749,37248
14 feb 202448,3749,8948,2449,7949,79461
13 feb 202448,4349,0847,7147,8847,8884
12 feb 202450,6852,1549,7151,7951,79833
09 feb 202445,6050,6745,6049,9849,982.052
08 feb 202450,6450,6445,6847,9047,903.430
07 feb 202458,8260,7158,4559,7359,73117
06 feb 202460,6360,6358,5258,6158,611.745
05 feb 202455,7656,1354,5355,0155,0195
02 feb 202455,2956,4555,2956,1856,18117
01 feb 202455,2955,9155,1655,3855,38216
31 gen 202455,2356,2254,5056,0556,05152
30 gen 202456,3756,8056,0356,0356,03157
29 gen 202455,8656,8155,3856,8156,81602
26 gen 202455,7256,4955,7256,0356,0374
25 gen 202455,9456,8255,5255,8855,88283
24 gen 202454,9355,7054,0054,7054,7047
23 gen 202454,3354,9953,6554,0854,0835
22 gen 202454,6855,0154,0554,0554,05232
19 gen 202452,2754,0552,2754,0554,05203
18 gen 202451,9552,6851,7352,5652,5675
17 gen 202451,9851,9850,6450,8650,8634
16 gen 202449,7052,7349,7052,6952,6979
15 gen 2024------
12 gen 202451,6652,2050,8750,8750,8743
11 gen 202452,0052,0050,8451,0551,05166
10 gen 202451,7551,9751,0051,8951,8923
09 gen 202451,0751,6350,2351,6351,631.279
08 gen 202451,5151,5151,5151,5151,5130
05 gen 202450,5350,5350,4750,4750,4791
04 gen 202449,2749,2748,9248,9248,9227
03 gen 202451,2051,6050,6351,2051,2075
02 gen 202452,2452,6351,6052,5352,53451
29 dic 202352,8553,3552,4953,0353,0354
28 dic 202353,3853,4053,0253,1053,1036
27 dic 202353,3753,3752,9652,9652,96347
22 dic 202353,3554,3452,9352,9352,93505
21 dic 202350,2151,6750,2150,9650,9694
20 dic 202349,8251,3049,8251,0951,09997
19 dic 202349,9950,5949,6550,0450,041.078
18 dic 202349,7449,7448,9149,5749,57407
15 dic 202349,5749,9049,1649,4449,4450
14 dic 202348,5649,7447,4249,1149,11674
13 dic 202344,6045,0644,5844,8644,8626
12 dic 202344,6245,1144,0144,4644,4619
11 dic 202344,0844,9544,0244,9544,95207
08 dic 202343,5844,6943,1243,6743,6744
07 dic 202341,2843,6241,2843,4943,49924
06 dic 202342,7643,0841,5441,7041,70140
05 dic 202343,0643,4841,3441,5741,5742.490
04 dic 202343,5944,2243,1543,8743,8789
01 dic 202342,7443,9742,5243,9243,9235
30 nov 202342,6243,2542,5842,8242,8233
*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...