Levi Strauss & Co. (LEVI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

16,01

-0,31

(-1,90%)

Alla chiusura: 04:00PM EDT

16,21

+0,20

(+1,25%)

Dopo ore:

07:53PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	16,24	16,55	15,87	16,01	16,01	1.603.800
30 giu 2022	16,53	16,65	16,21	16,32	16,32	1.217.000
29 giu 2022	16,79	16,83	16,34	16,63	16,63	1.672.600
28 giu 2022	17,19	17,74	16,75	16,80	16,80	1.541.100
27 giu 2022	17,41	17,59	17,02	17,03	17,03	1.182.800
24 giu 2022	16,90	17,40	16,90	17,31	17,31	1.117.300
23 giu 2022	16,61	16,90	16,44	16,74	16,74	931.100
22 giu 2022	16,54	16,87	16,52	16,59	16,59	923.000
21 giu 2022	17,00	17,24	16,70	16,82	16,82	1.031.700
17 giu 2022	16,09	16,69	16,04	16,55	16,55	1.313.200
16 giu 2022	16,81	16,92	15,87	16,16	16,16	1.575.100
15 giu 2022	17,61	17,74	17,16	17,24	17,24	1.269.300
14 giu 2022	17,21	17,47	17,01	17,32	17,32	1.463.500
13 giu 2022	17,46	17,76	16,71	17,11	17,11	2.858.400
10 giu 2022	18,25	18,51	17,91	18,00	18,00	2.535.300
09 giu 2022	18,90	18,99	18,53	18,66	18,66	1.149.100
08 giu 2022	18,92	19,35	18,79	19,08	19,08	1.277.700
07 giu 2022	18,72	19,25	18,66	19,18	19,18	956.900
06 giu 2022	19,18	19,25	18,91	19,17	19,17	1.037.500
03 giu 2022	18,83	19,07	18,59	19,02	19,02	1.180.700
02 giu 2022	18,60	19,39	18,57	19,09	19,09	2.209.900
01 giu 2022	18,36	18,98	17,88	18,37	18,37	2.499.100
31 mag 2022	18,32	18,44	17,97	18,16	18,16	1.538.800
27 mag 2022	18,13	18,47	17,96	18,44	18,44	1.888.600
26 mag 2022	17,53	18,14	17,53	17,88	17,88	2.339.800
25 mag 2022	16,26	17,36	16,26	17,19	17,19	3.167.600
24 mag 2022	16,19	16,47	15,84	16,38	16,38	1.615.700
23 mag 2022	16,31	16,58	15,99	16,52	16,52	1.189.400
20 mag 2022	16,59	16,63	15,76	16,26	16,26	1.442.500
19 mag 2022	16,69	16,80	16,17	16,39	16,39	1.658.300
18 mag 2022	16,97	17,02	16,42	16,78	16,78	2.322.700
17 mag 2022	17,93	18,31	17,56	17,61	17,61	1.549.200
16 mag 2022	17,48	17,67	17,10	17,54	17,54	968.500
13 mag 2022	17,22	17,62	17,20	17,41	17,41	1.521.000
12 mag 2022	16,38	17,26	16,34	17,05	17,05	1.567.100
11 mag 2022	17,28	17,33	16,47	16,51	16,51	1.276.700
10 mag 2022	17,56	17,70	16,66	17,09	17,09	1.586.400
09 mag 2022	17,50	17,91	17,22	17,25	17,25	1.378.700
06 mag 2022	18,01	18,11	17,43	17,80	17,80	1.750.500
05 mag 2022	18,68	18,94	18,04	18,25	18,25	2.242.500
05 mag 2022	0.1 Dividendo
04 mag 2022	18,78	19,00	18,16	18,98	18,88	2.230.600
03 mag 2022	18,65	18,90	18,40	18,60	18,50	1.397.400
02 mag 2022	18,22	18,85	18,14	18,75	18,65	1.534.600
29 apr 2022	18,69	18,94	18,06	18,11	18,01	1.624.800
28 apr 2022	18,49	19,05	18,12	18,85	18,75	1.532.800
27 apr 2022	18,39	18,79	18,13	18,19	18,09	1.749.500
26 apr 2022	19,01	19,15	18,42	18,59	18,49	2.081.900
25 apr 2022	18,83	19,25	18,65	19,24	19,14	1.329.900
22 apr 2022	19,54	19,60	19,01	19,09	18,99	1.331.300
21 apr 2022	20,22	20,43	19,58	19,78	19,68	1.413.300
20 apr 2022	19,90	20,04	19,45	19,84	19,74	1.668.000
19 apr 2022	18,85	19,89	18,85	19,66	19,56	2.062.900
18 apr 2022	19,07	19,29	18,73	18,80	18,70	1.518.300
14 apr 2022	19,16	19,39	18,86	19,13	19,03	1.791.600
13 apr 2022	18,75	19,26	18,75	19,07	18,97	1.598.400
12 apr 2022	19,00	19,29	18,73	18,75	18,65	1.272.400
11 apr 2022	18,73	19,33	18,49	18,86	18,76	2.517.400
08 apr 2022	19,16	19,37	18,61	18,79	18,69	2.151.100
07 apr 2022	19,40	19,77	18,05	19,27	19,17	5.501.500
06 apr 2022	19,24	19,61	18,53	19,41	19,31	5.293.500
05 apr 2022	20,03	20,50	19,60	19,71	19,61	2.292.700
04 apr 2022	19,84	20,49	19,76	20,37	20,26	1.822.100
01 apr 2022	19,95	20,16	19,62	19,83	19,73	1.388.000
31 mar 2022	20,35	20,48	19,67	19,76	19,66	1.999.600
30 mar 2022	21,27	21,34	20,50	20,59	20,48	1.321.100
29 mar 2022	20,75	21,42	20,68	21,35	21,24	1.405.500
28 mar 2022	20,11	20,32	19,90	20,26	20,15	935.700
25 mar 2022	20,41	20,61	20,02	20,22	20,11	937.200
24 mar 2022	20,27	20,57	20,20	20,30	20,19	1.028.300
23 mar 2022	20,53	20,65	19,99	20,13	20,02	1.357.300
22 mar 2022	20,84	21,09	20,55	20,76	20,65	1.134.900
21 mar 2022	21,25	21,41	20,30	20,50	20,39	1.696.500
18 mar 2022	20,43	21,19	20,34	21,19	21,08	2.132.600
17 mar 2022	19,90	20,59	19,81	20,49	20,38	1.636.900
16 mar 2022	18,98	20,17	18,98	20,08	19,97	1.906.700
15 mar 2022	18,20	18,99	18,17	18,60	18,50	1.612.600
14 mar 2022	18,41	18,95	18,14	18,22	18,12	1.908.600
11 mar 2022	18,72	18,84	18,21	18,22	18,12	974.800
10 mar 2022	18,42	18,90	18,28	18,43	18,33	1.206.300
09 mar 2022	18,77	19,19	18,74	18,86	18,76	2.587.200
08 mar 2022	17,96	18,53	17,34	18,05	17,95	2.911.600
07 mar 2022	19,53	19,59	17,73	17,98	17,89	3.849.800
04 mar 2022	20,64	20,77	19,35	19,63	19,53	2.941.200
03 mar 2022	21,65	21,75	20,88	21,00	20,89	1.082.000
02 mar 2022	21,16	21,89	20,80	21,62	21,51	2.057.200
01 mar 2022	22,70	22,72	20,76	21,04	20,93	2.061.900
28 feb 2022	22,41	22,93	22,30	22,65	22,53	1.195.700
25 feb 2022	22,29	22,92	22,13	22,83	22,71	1.211.600
24 feb 2022	21,04	22,14	20,79	22,09	21,97	1.105.300
23 feb 2022	22,08	22,08	21,49	21,63	21,52	974.900
22 feb 2022	21,58	22,49	21,50	21,95	21,83	901.800
18 feb 2022	21,66	22,36	21,66	22,02	21,90	1.142.400
17 feb 2022	22,49	22,72	21,76	21,76	21,65	1.451.800
16 feb 2022	22,69	22,83	22,42	22,72	22,60	878.300
15 feb 2022	22,45	22,88	22,43	22,68	22,56	827.800
14 feb 2022	22,57	22,85	22,07	22,21	22,09	944.400
11 feb 2022	23,28	23,44	22,26	22,53	22,41	1.347.400
10 feb 2022	23,24	24,22	23,22	23,44	23,32	1.575.100
09 feb 2022	23,59	24,08	23,51	23,86	23,73	1.042.200
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...

FTSE MIB21.354,65+60,75(+0,29%)

Dow Jones31.097,26+321,86(+1,05%)

Nasdaq 11.127,84+99,14(+0,90%)

Nikkei 22525.935,62-457,38(-1,73%)

Petrolio108,46+2,70(+2,55%)

BTC-EUR18.419,01-180,12(-0,97%)

Levi Strauss & Co. (LEVI)

FTSE MIB
21.354,65
+60,75(+0,29%)

Dow Jones
31.097,26
+321,86(+1,05%)

Nasdaq
11.127,84
+99,14(+0,90%)

Nikkei 225
25.935,62
-457,38(-1,73%)

Petrolio
108,46
+2,70(+2,55%)

BTC-EUR
18.419,01
-180,12(-0,97%)