Italia markets open in 4 hours 4 minutes

Lyft, Inc. (1LYFT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,11-0,04 (-0,28%)
Alla chiusura: 12:54PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202415,1115,1115,1115,1115,11-
29 apr 202415,1515,1515,1515,1515,15-
26 apr 202415,2215,2215,2215,2215,22-
25 apr 202415,2915,2915,2914,9214,92350
24 apr 202414,9914,9914,9914,9914,99-
23 apr 202415,7415,7415,7415,7415,74-
22 apr 202415,3515,3515,3515,2615,2630
19 apr 202415,6315,6315,6315,5315,53250
18 apr 202416,3216,3216,3216,3216,32-
17 apr 202417,2417,2417,2416,6116,61350
16 apr 202417,1717,1717,1717,1717,17-
15 apr 202417,8817,8817,8817,5917,59350
12 apr 202417,9017,9017,9017,9017,90-
11 apr 202417,0917,1816,6017,9217,92751
10 apr 202416,9417,6016,9417,0717,07701
09 apr 202416,3816,3816,3816,9416,94350
08 apr 202416,1416,5116,0916,5516,55486
05 apr 202416,4316,4316,4316,4316,43-
04 apr 202416,8116,9816,8116,8816,88113
03 apr 202416,9716,9716,7816,9616,96700
02 apr 202417,9017,9017,9017,3617,36250
28 mar 202417,8417,8417,8417,8417,84-
27 mar 202417,7017,7017,7017,7017,70-
26 mar 202418,3818,3818,3818,3818,38-
25 mar 202418,7418,7417,8118,2118,212.257
22 mar 202418,5918,5918,5918,6218,62150
21 mar 202417,9017,9017,9018,7718,77350
20 mar 202416,8416,8616,8217,2917,2980
19 mar 202416,2916,2916,2916,2916,29-
18 mar 202415,8515,8515,8516,0516,055
15 mar 202416,1316,1316,1316,1316,13-
14 mar 202416,4016,4016,4016,4016,40-
13 mar 202416,1316,1316,0616,8016,80584
12 mar 202416,1516,1516,1516,1516,15-
11 mar 202417,1817,1817,1816,3116,3130
08 mar 202417,1817,1817,1817,1817,18-
07 mar 202417,0417,0416,7116,6516,65550
06 mar 202415,5215,5215,5216,8616,861
05 mar 202415,6215,8515,6215,3415,34230
04 mar 202415,4715,7115,4715,8015,80700
01 mar 202415,1115,1115,1115,1115,11-
29 feb 202414,4114,4714,1614,5414,54930
28 feb 202414,7814,7814,7814,7814,78-
27 feb 202415,7915,7915,7915,7915,79-
26 feb 202414,8314,8514,8114,8514,85700
23 feb 202414,7814,8214,7614,4314,43438
22 feb 202415,2615,2615,2615,0015,00330
21 feb 202415,2215,2215,2215,1815,18350
20 feb 202416,3416,4315,7215,4615,46710
19 feb 202418,8018,8017,0016,7216,721.052
16 feb 202417,7118,5417,2117,6117,615.247
15 feb 202415,1716,8015,1416,9916,991.683
14 feb 202413,2615,1813,2614,8714,871.677
13 feb 202411,5111,5111,5111,2611,26199
12 feb 202412,1912,1912,1911,8811,88350
09 feb 202411,9411,9411,9411,9411,94-
08 feb 202411,5211,5211,5211,7211,7260
07 feb 202411,7411,7411,7411,7411,74-
06 feb 202412,4112,4112,4112,4112,41-
05 feb 202411,7911,7911,7911,7911,79-
02 feb 202411,8211,8211,8211,8211,82-
01 feb 202411,4811,4811,4811,4811,48-
31 gen 202411,7511,7511,7511,7511,75-
30 gen 202412,0112,0112,0111,7411,74260
29 gen 202411,7811,7811,7811,7811,78-
26 gen 202411,6811,6811,6811,6811,68-
25 gen 202411,6511,6511,6511,6511,65-
24 gen 2024------
23 gen 2024------
22 gen 202411,8611,8611,8611,8611,86-
19 gen 202411,4611,4611,4611,4611,46-
18 gen 202411,6311,6311,6311,6311,63-
17 gen 202411,3011,3311,3011,6011,60855
16 gen 202411,5311,5311,5311,5311,53-
15 gen 202411,8111,8111,7911,8611,86660
12 gen 202412,0312,1412,0311,8711,8756
11 gen 202411,6911,6911,6911,6911,69-
10 gen 202412,3212,3212,3212,3212,32-
09 gen 202412,2812,2812,2812,4712,47350
08 gen 202411,6311,6311,6312,1312,13310
05 gen 202411,7811,7811,7811,8011,80107
04 gen 202412,0712,0712,0712,0712,07-
03 gen 202412,1912,1912,1912,1912,19-
02 gen 202413,4813,4813,4812,9612,9610
29 dic 202313,7913,8213,4613,6213,62695
28 dic 202313,8413,8413,8413,8413,84-
27 dic 202313,7513,7513,7513,7513,75-
22 dic 202314,1614,1614,1614,0514,05150
21 dic 202314,1114,1914,1113,9713,97220
20 dic 202314,1114,1114,1114,1114,11-
19 dic 202313,8313,8313,8313,6713,67350
18 dic 202314,3914,8514,2314,2314,23640
15 dic 202314,2414,2414,2414,2414,24-
14 dic 202313,7913,7913,7913,7913,79-
13 dic 202313,0413,0413,0413,0413,04-
12 dic 202313,5013,5013,5013,4213,42300
11 dic 202312,2512,2512,2212,9512,95521
08 dic 202311,4811,4811,4811,9511,95375
07 dic 202311,2211,2211,2211,2211,22-
06 dic 202311,4011,4011,4011,4011,40-
*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...