Italia markets close in 5 hours 25 minutes

LUMENTUM HOLDINGS (4LITE.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,53+1,97 (+4,86%)
In data: 03:30PM 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 202444,8344,8344,8344,8344,83-
26 giu 202445,9645,9645,9645,9645,96-
25 giu 202445,7345,7345,7345,7345,73-
24 giu 202445,2645,2645,2645,2645,26-
21 giu 202445,3745,3745,3745,3745,37-
20 giu 202445,3745,3745,3745,3745,37-
19 giu 202446,2346,2346,2346,2346,23-
18 giu 202446,3946,3946,3946,3946,39-
17 giu 202444,5544,5544,5544,5544,55-
14 giu 202444,1744,1744,1744,1744,17-
13 giu 202443,1143,1143,1143,1143,11-
12 giu 202443,2943,2943,2943,2943,29-
11 giu 202442,5242,5242,5242,5242,52-
10 giu 202442,9742,9742,9742,9742,97-
07 giu 202441,8841,8841,8841,8841,88-
06 giu 202442,1942,1942,1942,1942,19-
05 giu 202440,5040,5040,5040,5040,50-
04 giu 202439,9339,9339,9339,9339,93-
03 giu 202440,2740,2740,2740,2740,27-
31 mag 202439,2139,2139,2139,2139,21-
30 mag 202440,1540,1540,1540,1540,15-
29 mag 202440,7840,7840,7840,7840,78-
28 mag 202441,9141,9141,9141,9141,91-
27 mag 202442,7342,7342,7342,7342,73-
24 mag 202441,9341,9341,9341,9341,93-
23 mag 202442,3342,3342,3342,3342,33-
22 mag 202442,1442,1442,1442,1442,14-
21 mag 202442,4842,4842,4842,4842,48-
20 mag 202443,3143,3143,3143,3143,31-
17 mag 202442,7142,7142,7142,7142,71-
16 mag 202442,1042,1042,1042,1042,10-
15 mag 202441,2241,2241,2241,2241,22-
14 mag 202441,3141,3141,3141,3141,31-
13 mag 202441,5741,5741,5741,5741,57-
10 mag 202440,6240,6240,6240,6240,62-
09 mag 202439,7039,7039,7039,7039,70-
08 mag 202439,5539,5539,5539,5539,55-
07 mag 202439,2539,2539,2539,2539,25-
06 mag 202441,2941,2941,2941,2941,29-
03 mag 202442,5342,5342,5342,5342,53-
02 mag 202440,5640,5640,5640,5640,56-
30 apr 202441,3341,3341,3341,3341,33-
29 apr 202440,8440,8440,8440,8440,84-
26 apr 202439,9839,9839,9839,9839,98-
25 apr 202439,1839,1839,1839,1839,18-
24 apr 202439,3139,3139,3139,3139,31-
23 apr 202439,5239,5239,5239,5239,52-
22 apr 202438,4438,4438,4438,4438,44-
19 apr 202439,6639,6639,6639,6639,66-
18 apr 202440,3440,3440,3440,3440,34-
17 apr 202440,2940,2940,2940,2940,29-
16 apr 202440,2740,2740,2740,2740,27-
15 apr 202440,2140,2140,2140,2140,21-
12 apr 202441,0641,0641,0641,0641,06-
11 apr 202441,7741,7741,7741,7741,77-
10 apr 202442,6042,6042,6042,6042,60-
09 apr 202443,2843,2843,2843,2843,28-
08 apr 202442,6242,6242,6242,6242,62-
05 apr 202443,8243,8243,8242,5542,55350
04 apr 202443,9343,9343,9343,9343,93-
03 apr 202443,8843,8843,8843,8843,88-
02 apr 202444,0344,0344,0344,0344,03-
28 mar 202444,0444,0444,0444,0444,04-
27 mar 202445,0645,0645,0645,0645,06-
26 mar 202446,6446,6446,6446,6446,64-
25 mar 202446,7046,7046,7046,7046,70-
22 mar 202446,5046,5046,5046,5046,50-
21 mar 202447,3247,3247,3247,3247,32-
20 mar 202443,0643,0643,0643,0643,06-
19 mar 202442,3242,3242,3242,3242,32-
18 mar 202442,5242,5242,5242,5242,52-
15 mar 202441,6641,6641,6641,6641,66-
14 mar 202443,0043,0043,0043,0043,00-
13 mar 202442,3842,3842,3842,3842,38-
12 mar 202442,9242,9242,9242,9242,92-
11 mar 202443,4843,4843,4843,4843,48-
08 mar 202444,2644,2644,2644,2644,26-
07 mar 202444,6844,6844,6844,6844,68-
06 mar 202447,3847,3847,3847,3847,38-
05 mar 202446,7046,7046,7046,7046,70-
04 mar 202447,7647,7647,7647,7647,76-
01 mar 202445,9845,9845,9845,9845,98-
29 feb 202444,5444,5444,5444,5444,54-
28 feb 202444,0644,0644,0644,0644,06-
27 feb 202444,6644,6644,6644,6644,66-
26 feb 202444,4044,4044,4045,7045,7088
23 feb 202444,4444,4444,4444,4444,44-
22 feb 202446,6446,6446,6446,6446,64-
21 feb 202444,8844,8844,8844,8844,88-
20 feb 202445,4445,4445,4445,4445,44-
19 feb 202446,3646,3646,3646,3646,36-
16 feb 202445,7845,7845,7845,7845,78-
15 feb 202446,8846,8846,8846,8846,88-
14 feb 202446,1046,1046,1046,1046,10-
13 feb 202445,1445,1445,1445,1445,14-
12 feb 202447,9247,9247,9247,9247,92-
09 feb 202446,1046,1046,1046,1046,10-
08 feb 202446,0046,0046,0046,0046,00-
07 feb 202455,8555,8555,8555,8555,85-
06 feb 202455,3055,3055,3055,3055,30-
*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...