Italia markets open in 4 hours 25 minutes

Levi Strauss & Co. (LEVI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,28+0,09 (+0,49%)
Alla chiusura: 04:00PM EDT
18,13 -0,15 (-0,82%)
Dopo ore: 07:45PM EDT
Periodo di tempo:
18 mar 2023 - 18 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 202418,2018,4818,1118,2818,281.553.100
15 mar 202418,2018,3418,1718,1918,191.281.500
14 mar 202418,7418,7818,2618,3218,321.107.400
13 mar 202418,5418,9118,4618,7818,781.348.600
12 mar 202418,3018,7318,2018,5418,542.044.900
11 mar 202418,1518,3718,0518,2618,261.415.900
08 mar 202418,4918,5518,0418,2218,221.409.300
07 mar 202418,4118,5918,2918,3418,341.762.300
06 mar 202418,4018,4418,1918,2918,291.379.900
05 mar 202418,1718,3718,1118,3018,302.106.500
04 mar 202418,2218,4018,1618,3418,341.248.600
01 mar 202418,2218,4017,9918,2418,241.135.600
29 feb 202418,0518,2117,9818,1718,171.766.800
28 feb 202417,7418,1217,6317,9817,981.301.700
27 feb 202418,2218,3118,1318,2518,251.122.100
26 feb 202418,1618,1717,9918,1118,11932.300
23 feb 202418,1018,2417,8818,1818,181.233.100
22 feb 202418,0518,1117,9218,0218,021.733.900
21 feb 202417,8118,0917,7717,9417,941.183.900
20 feb 202417,9918,1317,8518,0018,001.870.800
16 feb 202417,7618,0117,5817,8617,861.022.400
15 feb 202417,8018,0017,7617,8717,871.213.400
14 feb 202417,7417,8517,4417,6917,691.705.300
13 feb 202417,3517,6217,2217,6117,612.097.800
12 feb 202417,8818,1017,8717,9617,962.178.400
09 feb 202417,6017,8817,5617,7717,771.935.600
08 feb 202417,2518,0117,2517,8317,832.714.000
07 feb 202416,9817,2216,8917,1317,132.971.100
06 feb 202416,3216,9516,3116,8216,822.246.600
06 feb 20240.12 Dividendo
05 feb 202416,1716,4315,9916,4116,291.944.500
02 feb 202416,4716,5216,1616,2216,102.528.400
01 feb 202416,3716,7416,2316,7316,611.501.000
31 gen 202416,8316,9416,2516,2816,162.079.700
30 gen 202416,4616,8416,4516,8216,702.156.600
29 gen 202415,9816,7815,9816,5816,463.774.100
26 gen 202415,2717,4815,1615,9515,839.000.100
25 gen 202415,8515,9715,6115,7515,633.638.000
24 gen 202415,8515,8815,6415,7215,611.675.900
23 gen 202415,8516,1015,6115,7515,631.650.500
22 gen 202415,6715,8815,6015,8415,721.987.600
19 gen 202415,6415,6915,3415,6015,491.476.000
18 gen 202415,5015,6015,1015,5115,402.224.100
17 gen 202415,0815,4315,0815,4215,311.961.200
16 gen 202415,1615,4214,8715,2415,132.748.900
12 gen 202416,3316,4015,7415,9015,781.078.000
11 gen 202416,2916,3216,0916,2516,13767.000
10 gen 202416,2616,3816,0916,3616,241.128.100
09 gen 202416,1616,4316,1516,2516,131.030.000
08 gen 202416,1616,3816,0816,2816,161.325.400
05 gen 202415,7616,4015,7216,0915,971.877.800
04 gen 202415,5315,6815,3915,6015,491.487.200
03 gen 202416,1416,1415,5315,5915,481.459.500
02 gen 202416,3816,3815,7716,2616,141.773.000
29 dic 202316,6516,8016,4116,5416,42987.100
28 dic 202316,8516,8716,5716,7116,591.124.000
27 dic 202317,0017,2216,8616,9616,841.697.400
26 dic 202316,5617,0416,4316,9316,813.079.100
22 dic 202315,8916,5915,7916,4316,312.452.500
21 dic 202315,6716,0615,5216,0515,931.402.400
20 dic 202315,5415,6215,3215,4115,301.468.800
19 dic 202315,5815,7415,5515,6515,541.102.600
18 dic 202315,3915,7615,2715,5615,451.602.200
15 dic 202315,9115,9415,3915,4015,292.431.100
14 dic 202315,8216,1615,7915,9415,822.067.600
13 dic 202315,0415,5714,8715,5515,441.909.600
12 dic 202315,3215,3215,0115,0614,951.574.500
11 dic 202315,2515,4715,1415,3515,241.540.300
08 dic 202315,2015,2914,7015,0314,922.526.200
07 dic 202315,1715,5015,0715,3215,211.476.600
06 dic 202315,2715,3515,0615,1815,071.865.900
05 dic 202315,5915,6115,1915,2015,092.372.100
04 dic 202315,7015,8915,6015,6915,581.274.300
01 dic 202315,4715,7415,4215,7115,601.738.400
30 nov 202315,3915,5315,2315,4915,382.038.300
29 nov 202315,5115,5515,3515,3915,281.420.800
28 nov 202315,3515,3715,1315,2615,151.519.100
27 nov 202315,2415,5315,1615,4815,371.427.700
24 nov 202315,5515,6615,3715,3915,28652.100
22 nov 202315,5115,7015,3515,5115,401.769.700
21 nov 202315,4615,7215,3115,5515,442.713.200
20 nov 202315,1715,7115,0815,6415,532.296.200
17 nov 202315,2215,3315,0615,1915,081.406.800
16 nov 202315,1115,1514,8715,0514,942.724.500
15 nov 202315,1215,6015,0315,2215,112.167.500
14 nov 202314,6815,2414,5514,9814,871.968.600
13 nov 202314,1414,2713,9414,2514,151.119.000
10 nov 202314,2414,2513,8614,1714,071.666.500
09 nov 202314,7714,7714,1414,2614,161.454.500
08 nov 202314,4514,7714,3914,7414,631.311.800
07 nov 202314,6114,7314,4814,5014,391.637.700
06 nov 202314,5414,7214,4714,6914,581.408.700
03 nov 202314,2514,5514,2314,4914,381.288.500
02 nov 202313,8214,0413,7514,0413,941.502.100
01 nov 202313,6313,7113,2213,7013,602.457.100
31 ott 202313,7913,8913,6313,6713,572.370.100
30 ott 202313,7913,9513,7213,8513,751.841.200
27 ott 202313,9914,2013,5913,6713,572.421.400
26 ott 202314,1514,1913,9313,9913,892.097.800
25 ott 202314,0014,1913,9414,1614,062.330.900
*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...