Levi Strauss & Co. (LEVI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2022 | 16,40 | 16,65 | 16,25 | 16,29 | 16,29 | 2.063.200 |
| 05 dic 2022 | 16,81 | 16,86 | 16,25 | 16,40 | 16,40 | 2.491.600 |
| 02 dic 2022 | 16,31 | 17,06 | 16,26 | 17,02 | 17,02 | 2.035.000 |
| 01 dic 2022 | 16,58 | 16,92 | 16,44 | 16,52 | 16,52 | 1.132.100 |
| 30 nov 2022 | 16,33 | 16,53 | 15,83 | 16,53 | 16,53 | 1.811.000 |
| 29 nov 2022 | 16,00 | 16,31 | 15,85 | 16,16 | 16,16 | 2.384.400 |
| 28 nov 2022 | 15,88 | 16,23 | 15,88 | 16,07 | 16,07 | 1.727.700 |
| 25 nov 2022 | 16,10 | 16,23 | 16,02 | 16,11 | 16,11 | 597.700 |
| 23 nov 2022 | 15,98 | 16,15 | 15,80 | 16,08 | 16,08 | 2.388.300 |
| 22 nov 2022 | 15,94 | 16,20 | 15,84 | 16,13 | 16,13 | 1.699.500 |
| 21 nov 2022 | 15,66 | 15,77 | 15,27 | 15,72 | 15,72 | 1.352.800 |
| 18 nov 2022 | 15,95 | 16,01 | 15,66 | 15,75 | 15,75 | 1.388.100 |
| 17 nov 2022 | 15,46 | 15,57 | 15,17 | 15,57 | 15,57 | 3.030.000 |
| 16 nov 2022 | 15,95 | 15,95 | 15,21 | 15,69 | 15,69 | 2.359.100 |
| 15 nov 2022 | 16,32 | 16,77 | 16,28 | 16,38 | 16,38 | 2.070.200 |
| 14 nov 2022 | 16,10 | 16,34 | 15,92 | 15,97 | 15,97 | 1.814.400 |
| 11 nov 2022 | 15,50 | 16,46 | 15,46 | 16,32 | 16,32 | 2.415.400 |
| 10 nov 2022 | 15,15 | 15,49 | 14,94 | 15,44 | 15,44 | 2.728.100 |
| 09 nov 2022 | 14,63 | 14,94 | 14,37 | 14,51 | 14,51 | 2.517.200 |
| 08 nov 2022 | 15,46 | 15,48 | 14,61 | 14,86 | 14,86 | 3.314.100 |
| 07 nov 2022 | 15,44 | 15,44 | 15,00 | 15,34 | 15,34 | 1.072.800 |
| 04 nov 2022 | 15,24 | 15,42 | 14,97 | 15,27 | 15,27 | 1.419.800 |
| 03 nov 2022 | 14,54 | 15,34 | 14,47 | 14,87 | 14,87 | 2.077.000 |
| 03 nov 2022 | 0.12 Dividendo | |||||
| 02 nov 2022 | 15,13 | 15,18 | 14,79 | 14,79 | 14,67 | 2.356.000 |
| 01 nov 2022 | 15,28 | 15,48 | 15,03 | 15,18 | 15,06 | 1.827.700 |
| 31 ott 2022 | 15,08 | 15,19 | 14,94 | 14,96 | 14,84 | 1.782.700 |
| 28 ott 2022 | 15,12 | 15,31 | 14,81 | 15,21 | 15,09 | 1.856.600 |
| 27 ott 2022 | 15,27 | 15,50 | 15,05 | 15,12 | 15,00 | 1.590.900 |
| 26 ott 2022 | 15,03 | 15,65 | 14,86 | 15,12 | 15,00 | 1.624.600 |
| 25 ott 2022 | 14,39 | 15,21 | 14,35 | 15,16 | 15,04 | 2.629.300 |
| 24 ott 2022 | 14,25 | 14,35 | 13,96 | 14,29 | 14,17 | 1.907.500 |
| 21 ott 2022 | 14,00 | 14,32 | 13,92 | 14,21 | 14,09 | 1.469.600 |
| 20 ott 2022 | 14,21 | 14,57 | 13,92 | 14,07 | 13,96 | 1.533.600 |
| 19 ott 2022 | 14,31 | 14,45 | 14,08 | 14,22 | 14,10 | 1.851.500 |
| 18 ott 2022 | 14,96 | 15,17 | 14,44 | 14,54 | 14,42 | 2.244.400 |
| 17 ott 2022 | 14,67 | 14,80 | 14,53 | 14,59 | 14,47 | 2.079.800 |
| 14 ott 2022 | 14,70 | 14,79 | 14,24 | 14,34 | 14,22 | 1.645.400 |
| 13 ott 2022 | 13,86 | 14,91 | 13,57 | 14,48 | 14,36 | 2.668.800 |
| 12 ott 2022 | 14,50 | 14,61 | 14,21 | 14,41 | 14,29 | 2.477.900 |
| 11 ott 2022 | 14,18 | 14,76 | 14,01 | 14,44 | 14,32 | 3.316.900 |
| 10 ott 2022 | 14,17 | 14,38 | 13,66 | 14,32 | 14,20 | 4.045.100 |
| 07 ott 2022 | 14,84 | 15,14 | 13,67 | 14,07 | 13,96 | 10.277.300 |
| 06 ott 2022 | 16,44 | 16,62 | 15,86 | 15,93 | 15,80 | 5.994.600 |
| 05 ott 2022 | 16,25 | 16,85 | 16,10 | 16,58 | 16,45 | 3.157.600 |
| 04 ott 2022 | 15,97 | 16,60 | 15,97 | 16,58 | 16,45 | 3.959.100 |
| 03 ott 2022 | 14,75 | 15,64 | 14,43 | 15,58 | 15,45 | 4.429.100 |
| 30 set 2022 | 15,10 | 15,18 | 14,43 | 14,47 | 14,35 | 5.858.300 |
| 29 set 2022 | 15,97 | 15,97 | 15,34 | 15,54 | 15,41 | 3.534.900 |
| 28 set 2022 | 16,09 | 16,32 | 15,96 | 16,23 | 16,10 | 2.313.400 |
| 27 set 2022 | 16,16 | 16,35 | 15,75 | 15,94 | 15,81 | 2.075.500 |
| 26 set 2022 | 16,42 | 16,84 | 16,02 | 16,03 | 15,90 | 2.065.300 |
| 23 set 2022 | 16,30 | 16,57 | 16,26 | 16,49 | 16,36 | 2.220.200 |
| 22 set 2022 | 17,17 | 17,20 | 16,51 | 16,55 | 16,42 | 1.795.300 |
| 21 set 2022 | 17,27 | 17,67 | 17,09 | 17,10 | 16,96 | 1.453.800 |
| 20 set 2022 | 17,44 | 17,70 | 16,94 | 17,06 | 16,92 | 1.983.800 |
| 19 set 2022 | 17,43 | 17,95 | 17,43 | 17,76 | 17,62 | 1.545.700 |
| 16 set 2022 | 17,21 | 17,65 | 17,13 | 17,62 | 17,48 | 2.101.600 |
| 15 set 2022 | 17,20 | 17,66 | 17,13 | 17,42 | 17,28 | 1.393.500 |
| 14 set 2022 | 17,45 | 17,50 | 17,06 | 17,32 | 17,18 | 1.101.000 |
| 13 set 2022 | 17,61 | 17,85 | 17,36 | 17,37 | 17,23 | 1.817.300 |
| 12 set 2022 | 17,66 | 18,39 | 17,66 | 18,35 | 18,20 | 1.898.400 |
| 09 set 2022 | 17,05 | 17,71 | 16,91 | 17,51 | 17,37 | 2.252.100 |
| 08 set 2022 | 17,18 | 17,19 | 16,77 | 16,85 | 16,71 | 2.744.100 |
| 07 set 2022 | 17,36 | 17,76 | 17,36 | 17,44 | 17,30 | 2.368.000 |
| 06 set 2022 | 17,78 | 18,09 | 17,21 | 17,31 | 17,17 | 1.454.500 |
| 02 set 2022 | 17,37 | 17,74 | 17,22 | 17,71 | 17,57 | 2.249.800 |
| 01 set 2022 | 16,82 | 17,26 | 16,62 | 17,22 | 17,08 | 2.153.700 |
| 31 ago 2022 | 17,56 | 17,66 | 16,72 | 16,89 | 16,75 | 2.875.900 |
| 30 ago 2022 | 17,87 | 17,98 | 17,41 | 17,46 | 17,32 | 1.298.900 |
| 29 ago 2022 | 17,71 | 18,19 | 17,57 | 17,71 | 17,57 | 1.627.100 |
| 26 ago 2022 | 19,01 | 19,09 | 18,11 | 18,12 | 17,97 | 953.500 |
| 25 ago 2022 | 18,54 | 19,14 | 18,48 | 18,93 | 18,78 | 690.100 |
| 24 ago 2022 | 18,56 | 18,69 | 18,27 | 18,54 | 18,39 | 749.700 |
| 23 ago 2022 | 18,50 | 18,88 | 18,45 | 18,49 | 18,34 | 910.500 |
| 22 ago 2022 | 18,63 | 18,80 | 18,28 | 18,40 | 18,25 | 1.510.000 |
| 19 ago 2022 | 19,14 | 19,25 | 18,80 | 19,02 | 18,87 | 1.034.300 |
| 18 ago 2022 | 19,27 | 19,59 | 19,05 | 19,27 | 19,11 | 1.707.900 |
| 17 ago 2022 | 19,96 | 20,02 | 19,35 | 19,51 | 19,35 | 1.633.300 |
| 16 ago 2022 | 19,58 | 20,49 | 19,58 | 20,23 | 20,07 | 1.862.200 |
| 15 ago 2022 | 19,42 | 19,67 | 19,22 | 19,53 | 19,37 | 1.339.500 |
| 12 ago 2022 | 19,58 | 19,66 | 19,28 | 19,53 | 19,37 | 860.900 |
| 11 ago 2022 | 19,50 | 19,73 | 19,29 | 19,52 | 19,36 | 1.315.100 |
| 10 ago 2022 | 18,84 | 19,48 | 18,80 | 19,28 | 19,12 | 1.713.500 |
| 09 ago 2022 | 19,38 | 19,42 | 18,27 | 18,40 | 18,25 | 1.871.100 |
| 08 ago 2022 | 19,20 | 19,73 | 19,20 | 19,46 | 19,30 | 1.079.100 |
| 05 ago 2022 | 19,03 | 19,31 | 19,01 | 19,08 | 18,93 | 1.576.000 |
| 04 ago 2022 | 19,14 | 19,44 | 19,11 | 19,36 | 19,20 | 1.453.600 |
| 03 ago 2022 | 19,06 | 19,45 | 18,96 | 19,38 | 19,22 | 1.557.200 |
| 02 ago 2022 | 19,09 | 19,09 | 18,77 | 18,85 | 18,70 | 1.303.100 |
| 01 ago 2022 | 18,85 | 19,22 | 18,60 | 19,12 | 18,96 | 858.200 |
| 29 lug 2022 | 18,73 | 18,94 | 18,52 | 18,92 | 18,77 | 1.211.800 |
| 29 lug 2022 | 0.12 Dividendo | |||||
| 28 lug 2022 | 18,26 | 18,74 | 18,24 | 18,70 | 18,43 | 975.700 |
| 27 lug 2022 | 17,87 | 18,33 | 17,65 | 18,26 | 18,00 | 1.666.200 |
| 26 lug 2022 | 18,49 | 18,50 | 17,57 | 17,73 | 17,47 | 2.769.400 |
| 25 lug 2022 | 19,49 | 19,49 | 18,98 | 19,10 | 18,82 | 1.620.800 |
| 22 lug 2022 | 19,38 | 19,45 | 19,14 | 19,40 | 19,12 | 1.500.000 |
| 21 lug 2022 | 18,68 | 19,22 | 18,47 | 19,20 | 18,92 | 1.660.900 |
| 20 lug 2022 | 18,37 | 19,00 | 18,35 | 18,91 | 18,64 | 2.145.900 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
