Italia markets open in 1 hour 33 minutes

LCI Industries (LCII)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
113,82+2,62 (+2,36%)
Alla chiusura: 04:00PM EDT
114,00 +0,18 (+0,16%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024111,20114,39110,36113,82113,82303.900
08 mag 2024111,16113,92107,67111,20111,20399.300
07 mag 2024107,16108,15104,59104,99104,99320.400
06 mag 2024108,08109,41107,15107,42107,42189.500
03 mag 2024107,28108,29106,29106,84106,84138.100
02 mag 2024104,50105,50102,97105,14105,14217.900
01 mag 2024104,07106,20102,63103,33103,33195.100
30 apr 2024106,39106,39103,82103,98103,98178.900
29 apr 2024108,07108,89107,19107,49107,49123.400
26 apr 2024106,76108,49106,42107,32107,32155.400
25 apr 2024107,78107,78105,90106,74106,74200.300
24 apr 2024110,50112,24108,28109,42109,42171.200
23 apr 2024107,66111,64106,90111,07111,07190.000
22 apr 2024107,05108,71106,64107,66107,66184.600
19 apr 2024103,72107,03103,72106,42106,42196.900
18 apr 2024103,50105,84102,39104,19104,19217.800
17 apr 2024106,45107,23103,39103,50103,50256.900
16 apr 2024107,29107,97105,69105,85105,85202.000
15 apr 2024109,71109,71107,55108,56108,56167.800
12 apr 2024110,56110,63108,26108,91108,91202.100
11 apr 2024111,24112,44110,53111,97111,97141.600
10 apr 2024114,93115,61110,79110,93110,93346.300
09 apr 2024118,26119,12117,15118,63118,63140.100
08 apr 2024117,12118,32117,06117,92117,9298.100
05 apr 2024114,89116,89114,45116,04116,04117.400
04 apr 2024118,91119,49114,50114,92114,92196.300
03 apr 2024115,37117,92115,37117,14117,14123.500
02 apr 2024118,78118,91115,79116,39116,39274.700
01 apr 2024122,31122,53119,24119,95119,95171.400
28 mar 2024120,69123,14119,65123,06123,06204.800
27 mar 2024116,76120,78116,52120,54120,54167.200
26 mar 2024116,85116,94115,26116,08116,08172.300
25 mar 2024117,23118,34115,68115,74115,7495.300
22 mar 2024117,92118,48115,42116,35116,35159.800
21 mar 2024115,70118,82115,33118,52118,52283.200
20 mar 2024111,40115,41110,49114,50114,50200.100
19 mar 2024109,58111,49109,14111,02111,02149.300
18 mar 2024110,50111,65108,98109,86109,86202.500
15 mar 2024106,43110,18106,43109,94109,94869.400
14 mar 2024111,07111,85105,74106,96106,96329.400
13 mar 2024111,90113,06111,42111,97111,97189.000
12 mar 2024116,36116,36111,95112,25112,25275.100
11 mar 2024114,28116,25112,77116,01116,01301.400
08 mar 2024117,07119,06114,90115,50115,50189.400
07 mar 2024116,35118,42114,92115,64115,64247.200
07 mar 20241.05 Dividendo
06 mar 2024121,53122,00115,41116,01114,96505.400
05 mar 2024124,96126,56124,52125,24124,11146.600
04 mar 2024126,40126,95124,86126,10124,96169.000
01 mar 2024125,78126,95123,10126,61125,46149.700
29 feb 2024124,91126,33123,98125,98124,84209.900
28 feb 2024124,16125,87122,86122,96121,85193.500
27 feb 2024124,47125,63124,00125,52124,38142.800
26 feb 2024121,02123,65121,02122,91121,80166.400
23 feb 2024124,60125,61121,60121,88120,78332.000
22 feb 2024121,29124,04121,29123,90122,78194.800
21 feb 2024120,58121,16118,94120,94119,85128.300
20 feb 2024119,71121,23118,62120,27119,18200.900
16 feb 2024123,00123,36121,21122,07120,97182.000
15 feb 2024124,07126,57122,94124,48123,35439.900
14 feb 2024117,15122,07115,64121,99120,89419.100
13 feb 2024109,24117,18109,24114,90113,86544.600
12 feb 2024115,52117,83114,65116,69115,63435.200
09 feb 2024113,44114,70112,21114,70113,66210.900
08 feb 2024109,92112,91109,87112,77111,75152.500
07 feb 2024110,11111,07108,90110,28109,28140.900
06 feb 2024108,16110,43108,16109,89108,90217.700
05 feb 2024111,83112,06108,93109,16108,17220.900
02 feb 2024112,02114,94111,11114,26113,23190.300
01 feb 2024111,99114,49111,04113,91112,88194.300
31 gen 2024111,93114,74109,24111,28110,27246.900
30 gen 2024115,70115,70111,35112,03111,02358.200
29 gen 2024115,47118,11114,75117,94116,87162.400
26 gen 2024115,82116,73114,77115,19114,15133.800
25 gen 2024115,50115,51111,94114,21113,18284.700
24 gen 2024119,37119,37114,19114,55113,51155.700
23 gen 2024119,73119,90117,18117,77116,70251.500
22 gen 2024113,42117,95112,39116,90115,84384.000
19 gen 2024117,43117,77115,09115,53114,48756.200
18 gen 2024117,79119,35116,76119,24118,16168.300
17 gen 2024117,75118,83116,41116,96115,90221.300
16 gen 2024117,66120,06117,11119,97118,88177.700
12 gen 2024124,00124,22119,02119,06117,98181.400
11 gen 2024121,20122,92119,82122,79121,68180.500
10 gen 2024119,86122,18118,94122,14121,03168.600
09 gen 2024119,88120,98118,29119,36118,28151.900
08 gen 2024119,66121,62119,20121,05119,95178.100
05 gen 2024118,57121,68118,57119,13118,05227.900
04 gen 2024118,83120,71117,96120,02118,93178.100
03 gen 2024124,10124,10118,39118,52117,45221.800
02 gen 2024124,30126,66123,53125,77124,63185.900
29 dic 2023128,87129,54125,59125,71124,57196.100
28 dic 2023129,23129,96128,85128,93127,76118.100
27 dic 2023130,86131,36129,56130,10128,92111.200
26 dic 2023128,80131,10128,07130,25129,07171.700
22 dic 2023128,97130,55127,69128,10126,94168.100
21 dic 2023128,38129,27126,69128,29127,13136.500
20 dic 2023127,18129,75125,37126,83125,68243.200
19 dic 2023125,58129,46125,43128,67127,51244.500
18 dic 2023125,86125,95123,31124,49123,36145.700
*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...