Italia markets closed

Leidos Holdings, Inc. (LDOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
124,91+1,15 (+0,93%)
Alla chiusura: 04:00PM EDT
124,90 -0,01 (-0,01%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024124,47125,45123,80124,91124,91907.319
18 apr 2024124,60125,21123,28123,76123,76868.000
17 apr 2024125,08125,08123,23124,36124,361.075.700
16 apr 2024125,82125,82124,32124,64124,64871.800
15 apr 2024127,01127,35124,20124,88124,88817.500
12 apr 2024126,31127,08124,93125,73125,73784.700
11 apr 2024126,36127,86125,58126,64126,64717.900
10 apr 2024125,90127,14125,12126,22126,22740.300
09 apr 2024129,46129,70126,74127,10127,10714.400
08 apr 2024128,66130,26128,23129,24129,24779.800
05 apr 2024128,69129,40127,78128,66128,66688.000
04 apr 2024129,85130,10128,34128,71128,71547.100
03 apr 2024128,87129,99128,69129,01129,01719.800
02 apr 2024130,42130,42128,78128,95128,95556.000
01 apr 2024130,81130,92129,84130,42130,42444.500
28 mar 2024130,92131,50130,19131,09131,09682.700
27 mar 2024130,30130,73129,61130,54130,54669.400
26 mar 2024128,07129,56128,07129,36129,36588.200
25 mar 2024129,21129,77128,22128,22128,22440.000
22 mar 2024129,50129,68128,68129,14129,14617.300
21 mar 2024128,11129,97127,45129,15129,15516.400
20 mar 2024127,92129,02127,32127,88127,88749.000
19 mar 2024126,43127,92126,43127,88127,88734.300
18 mar 2024127,22127,88125,56126,35126,351.471.700
15 mar 2024126,48128,01126,21127,92127,921.799.700
14 mar 2024127,48127,80125,81127,79127,79746.200
14 mar 20240.38 Dividendo
13 mar 2024127,62128,52127,14128,07127,69837.500
12 mar 2024127,07127,48125,87127,24126,86894.000
11 mar 2024127,95128,15126,68127,25126,87656.600
08 mar 2024129,71129,95128,11128,76128,38531.100
07 mar 2024130,23130,39128,39129,79129,40917.600
06 mar 2024129,31129,87128,53129,83129,44554.200
05 mar 2024129,80130,10128,38129,30128,92688.400
04 mar 2024127,82129,74127,44129,52129,14661.700
01 mar 2024129,00129,06126,79127,44127,06834.700
29 feb 2024126,65128,07126,46127,86127,481.050.000
28 feb 2024126,75127,10126,15126,56126,18780.700
27 feb 2024125,50126,71125,34126,58126,201.066.000
26 feb 2024126,25126,88125,44125,69125,321.049.000
23 feb 2024125,20126,66125,20126,06125,691.111.900
22 feb 2024124,00125,35123,58124,75124,381.032.200
21 feb 2024123,49124,89122,76123,95123,581.086.300
20 feb 2024123,84124,96123,24123,50123,131.319.600
16 feb 2024122,20124,93121,04123,83123,461.377.000
15 feb 2024122,37123,17120,98122,19121,831.771.600
14 feb 2024121,93122,49119,31121,50121,141.553.500
13 feb 2024119,65122,50118,40121,28120,922.467.200
12 feb 2024113,80115,40113,67114,56114,221.202.000
09 feb 2024113,63114,23112,99113,53113,19816.700
08 feb 2024112,90113,72112,53113,27112,93779.200
07 feb 2024112,33113,41111,95113,08112,74640.600
06 feb 2024110,65112,91110,61112,16111,83609.000
05 feb 2024110,15111,16108,97110,73110,40746.800
02 feb 2024110,62111,45110,04110,93110,60428.400
01 feb 2024110,67110,89109,66110,85110,52637.400
31 gen 2024111,94111,94110,16110,47110,14571.000
30 gen 2024111,57111,81111,20111,61111,28758.700
29 gen 2024111,33111,90110,58111,51111,18544.000
26 gen 2024111,63113,50110,96111,55111,22666.900
25 gen 2024110,92110,92108,95110,73110,40531.000
24 gen 2024111,02111,37110,05110,16109,83348.000
23 gen 2024111,37111,54110,28110,57110,24379.800
22 gen 2024110,16111,52110,16111,27110,94459.500
19 gen 2024110,00110,19109,07109,88109,55505.700
18 gen 2024108,62109,80107,73109,73109,40701.700
17 gen 2024108,02109,28108,02108,51108,19592.500
16 gen 2024109,89110,00108,14108,74108,42542.800
12 gen 2024108,80110,32108,80110,19109,86451.900
11 gen 2024109,65109,74108,30108,82108,50551.400
10 gen 2024110,14110,62109,43109,71109,38587.300
09 gen 2024110,27110,63109,44110,22109,89546.000
08 gen 2024109,01110,22108,18110,17109,84764.300
05 gen 2024109,20109,51107,51108,74108,421.566.500
04 gen 2024108,42108,82107,37107,82107,50940.300
03 gen 2024107,54107,82106,38107,66107,341.084.500
02 gen 2024107,94108,54107,27108,00107,68709.300
29 dic 2023107,96108,42107,73108,24107,92478.400
28 dic 2023107,71108,04107,36107,94107,62295.900
27 dic 2023107,86108,54107,54107,82107,50304.100
26 dic 2023107,49108,24107,21107,90107,58572.900
22 dic 2023106,92108,06106,92107,63107,31449.500
21 dic 2023106,35106,86105,52106,59106,27526.000
20 dic 2023107,65107,71105,71105,88105,57709.700
19 dic 2023107,93108,09107,40107,71107,391.053.400
18 dic 2023108,20108,65107,20107,89107,57525.500
15 dic 2023107,69108,58106,91107,55107,231.774.500
14 dic 2023109,98110,17107,52108,69108,37882.100
14 dic 20230.38 Dividendo
13 dic 2023109,06110,23108,77110,18109,47665.300
12 dic 2023108,26109,45107,89109,01108,31537.400
11 dic 2023108,61108,89107,79108,31107,62906.800
08 dic 2023108,91109,30108,28108,49107,801.002.600
07 dic 2023109,98110,29108,37108,68107,98713.400
06 dic 2023109,81110,87109,34109,70109,00658.400
05 dic 2023111,00111,00109,77110,00109,30492.700
04 dic 2023109,15111,39109,00111,30110,59829.900
01 dic 2023107,13108,95106,80108,94108,24703.000
30 nov 2023106,28107,35105,71107,32106,631.015.200
29 nov 2023106,59106,94105,74106,22105,54635.000
*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...