Italia markets close in 5 hours 11 minutes

LUMENTUM HOLDINGS (1LITE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,30+0,45 (+1,00%)
In data: 03:48PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202444,1544,1539,5045,3045,3070
26 giu 202439,5539,5539,5539,5539,55-
25 giu 202439,5539,5539,5539,5539,55-
24 giu 202439,5539,5539,5539,5539,55-
21 giu 202439,5539,5539,5539,5539,55-
20 giu 202439,5539,5539,5539,5539,55-
19 giu 202439,5539,5539,5539,5539,55-
18 giu 202439,5539,5539,5539,5539,55-
17 giu 202439,5539,5539,5539,5539,55-
14 giu 202439,5539,5539,5539,5539,55-
13 giu 202439,5539,5539,5539,5539,55-
12 giu 202439,5539,5539,5539,5539,55-
11 giu 202439,5539,5539,5539,5539,55-
10 giu 202439,5539,5539,5539,5539,55-
07 giu 202439,5539,5539,5539,5539,55-
06 giu 202439,5539,5539,5539,5539,55-
05 giu 202439,5539,5539,5539,5539,55-
04 giu 202439,5539,5539,5539,5539,55-
03 giu 202439,5539,5539,5539,5539,55-
31 mag 202439,5539,5539,5539,5539,55-
30 mag 202439,5539,5539,5539,5539,55-
29 mag 202439,5539,5539,5539,5539,55-
28 mag 202439,5539,5539,5539,5539,55-
27 mag 202439,5539,5539,5539,5539,55-
24 mag 202439,5539,5539,5539,5539,55-
23 mag 202439,5539,5539,5539,5539,55-
22 mag 202439,5539,5539,5539,5539,55-
21 mag 202439,5539,5539,5539,5539,55-
20 mag 202439,5539,5539,5539,5539,55-
17 mag 202439,5539,5539,5539,5539,55-
16 mag 202439,5539,5539,5539,5539,55-
15 mag 202439,5539,5539,5539,5539,55-
14 mag 202439,5539,5539,5539,5539,55-
13 mag 202439,5539,5539,5539,5539,55-
10 mag 202439,5539,5539,5539,5539,55-
09 mag 202439,5539,5539,5539,5539,55-
08 mag 202439,5039,5039,5039,5539,5530
07 mag 202444,0344,0344,0344,0344,03-
06 mag 202444,0344,0344,0344,0344,03-
03 mag 202444,0344,0344,0344,0344,03-
02 mag 202444,0344,0344,0344,0344,03-
30 apr 202444,0344,0344,0344,0344,03-
29 apr 202444,0344,0344,0344,0344,03-
26 apr 202444,0344,0344,0344,0344,03-
25 apr 202444,0344,0344,0344,0344,03-
24 apr 202444,0344,0344,0344,0344,03-
23 apr 202444,0344,0344,0344,0344,03-
22 apr 202444,0344,0344,0344,0344,03-
19 apr 202444,0344,0344,0344,0344,03-
18 apr 202444,0344,0344,0344,0344,03-
17 apr 202444,0344,0344,0344,0344,03-
16 apr 202444,0344,0344,0344,0344,03-
15 apr 202444,0344,0344,0344,0344,03-
12 apr 202444,0344,0344,0344,0344,03-
11 apr 202444,0344,0344,0344,0344,03-
10 apr 202444,0344,0344,0344,0344,03-
09 apr 202444,0344,0344,0344,0344,03-
08 apr 202444,0344,0344,0344,0344,03-
05 apr 202444,0344,0344,0344,0344,03-
04 apr 202444,0344,0344,0344,0344,03-
03 apr 202444,0344,0344,0344,0344,03-
02 apr 202444,1544,1544,1544,0344,0323
28 mar 202444,4444,4444,4444,0444,0440
27 mar 202444,7644,7644,7645,1045,1080
26 mar 202445,7045,7045,7045,7045,70-
25 mar 202445,7045,7045,7045,7045,70-
22 mar 202445,7045,7045,7045,7045,70-
21 mar 202445,7045,7045,7045,7045,70-
20 mar 202445,7045,7045,7045,7045,70-
19 mar 202445,7045,7045,7045,7045,70-
18 mar 202445,7045,7045,7045,7045,70-
15 mar 202445,7045,7045,7045,7045,70-
14 mar 202445,7045,7045,7045,7045,70-
13 mar 202445,7045,7045,7045,7045,70-
12 mar 202445,7045,7045,7045,7045,70-
11 mar 202445,7045,7045,7045,7045,70-
08 mar 202445,7045,7045,7045,7045,70-
07 mar 202445,7045,7045,7045,7045,70-
06 mar 202445,7045,7045,7045,7045,70-
05 mar 202445,7045,7045,7045,7045,70-
04 mar 202445,7045,7045,7045,7045,70-
01 mar 202445,7045,7045,7045,7045,70-
29 feb 202445,7045,7045,7045,7045,70-
28 feb 202445,7045,7045,7045,7045,70-
27 feb 202445,7045,7045,7045,7045,70-
26 feb 202444,7644,7644,7645,7045,7088
23 feb 202447,9247,9247,9247,9247,92-
22 feb 202447,9247,9247,9247,9247,92-
21 feb 202447,9247,9247,9247,9247,92-
20 feb 202447,9247,9247,9247,9247,92-
19 feb 202447,9247,9247,9247,9247,92-
16 feb 202447,9247,9247,9247,9247,92-
15 feb 202447,9247,9247,9247,9247,92-
14 feb 202447,9247,9247,9247,9247,92-
13 feb 202447,9247,9247,9247,9247,92-
12 feb 202447,3847,3847,3847,9247,9217
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.