Italia markets closed

LifeStance Health Group, Inc. (LFST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,53-0,02 (-0,23%)
Al 01:43PM EST. Mercato aperto.
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 20236,546,646,416,536,531.244.629
01 dic 20236,856,856,456,556,551.484.600
30 nov 20236,786,896,746,876,87694.000
29 nov 20236,756,886,696,756,75405.500
28 nov 20236,616,746,526,686,68546.200
27 nov 20236,546,746,486,616,61631.100
24 nov 20236,396,616,326,556,55275.700
22 nov 20236,256,456,226,406,40574.400
21 nov 20236,176,226,046,166,16510.400
20 nov 20236,276,306,156,206,20414.200
17 nov 20236,176,256,086,176,17640.600
16 nov 20236,136,135,896,126,12686.300
15 nov 20236,216,435,776,126,12692.000
14 nov 20235,946,245,946,216,21726.600
13 nov 20235,465,685,405,655,65598.800
10 nov 20235,565,705,455,615,61979.200
09 nov 20235,865,865,595,625,62788.700
08 nov 20235,926,045,515,825,821.333.200
07 nov 20235,836,215,826,206,20741.800
06 nov 20236,096,165,835,875,87632.000
03 nov 20236,006,185,986,116,111.001.700
02 nov 20235,795,955,705,945,941.085.300
01 nov 20235,795,795,585,705,701.062.300
31 ott 20235,735,935,645,835,83538.600
30 ott 20235,725,805,645,715,71831.700
27 ott 20235,705,725,575,635,63902.500
26 ott 20235,565,825,565,705,701.179.800
25 ott 20235,595,675,505,525,522.011.300
24 ott 20235,285,685,235,655,652.252.800
23 ott 20235,285,375,115,215,211.362.800
20 ott 20235,535,625,255,365,361.232.600
19 ott 20236,036,035,425,535,533.398.300
18 ott 20236,196,206,066,076,07419.300
17 ott 20236,276,436,106,266,26453.700
16 ott 20236,236,296,126,216,21452.600
13 ott 20236,256,396,146,166,16493.000
12 ott 20236,626,626,266,286,28389.000
11 ott 20236,656,736,456,596,59407.000
10 ott 20236,566,776,546,646,64484.900
09 ott 20236,566,636,406,546,54431.000
06 ott 20236,276,636,256,626,62879.200
05 ott 20236,386,436,206,316,31661.100
04 ott 20236,356,476,226,386,38667.800
03 ott 20236,526,546,306,366,36867.200
02 ott 20236,846,846,506,576,57922.800
29 set 20236,946,966,756,876,87560.000
28 set 20236,866,986,836,906,90341.200
27 set 20236,816,876,706,846,84646.600
26 set 20236,987,066,736,776,77429.400
25 set 20236,897,096,886,986,98563.900
22 set 20236,887,016,786,946,94351.700
21 set 20237,117,116,856,876,87487.900
20 set 20237,157,407,007,187,181.121.600
19 set 20236,987,166,787,157,151.297.500
18 set 20237,037,136,977,017,011.177.300
15 set 20236,887,096,867,017,011.255.600
14 set 20236,957,036,846,876,87550.800
13 set 20237,037,116,876,916,91603.500
12 set 20237,157,286,957,047,04783.500
11 set 20237,217,357,177,227,22509.600
08 set 20237,237,317,137,207,20714.000
07 set 20237,227,317,127,237,23766.500
06 set 20237,617,747,197,257,252.280.800
05 set 20237,857,857,557,627,62487.000
01 set 20238,228,367,887,907,90551.600
31 ago 20238,408,448,138,218,21830.400
30 ago 20238,048,568,048,418,41824.800
29 ago 20237,888,227,838,098,09661.800
28 ago 20237,607,937,567,887,88657.700
25 ago 20237,687,687,497,577,57527.800
24 ago 20237,607,667,527,577,57482.400
23 ago 20237,938,007,617,647,64559.300
22 ago 20237,837,987,747,917,91750.200
21 ago 20237,567,797,527,777,77561.100
18 ago 20237,657,687,487,607,60532.900
17 ago 20237,657,747,257,597,591.094.500
16 ago 20237,998,057,657,667,66721.500
15 ago 20238,018,077,817,987,981.238.200
14 ago 20238,128,308,028,048,04848.900
11 ago 20238,258,318,108,168,16792.300
10 ago 20238,118,377,978,258,251.157.300
09 ago 20238,709,038,008,068,061.825.300
08 ago 20238,878,888,598,688,681.144.300
07 ago 20239,009,088,868,978,97498.800
04 ago 20239,209,228,948,998,99968.300
03 ago 20239,149,239,049,199,19384.400
02 ago 20239,319,459,089,189,18636.900
01 ago 20239,399,509,309,379,37514.600
31 lug 20239,139,419,129,399,39641.700
28 lug 20239,109,229,029,139,13371.700
27 lug 20239,329,328,959,019,01507.400
26 lug 20239,109,299,059,269,26532.700
25 lug 20239,019,158,939,119,11470.500
24 lug 20238,829,058,829,019,01627.500
21 lug 20239,169,218,768,828,821.263.000
20 lug 20239,109,188,979,089,08541.300
19 lug 20239,269,398,959,119,11605.800
18 lug 20239,319,409,119,239,23724.300
17 lug 20239,359,529,099,259,25819.700
14 lug 20238,799,438,719,339,331.244.800
*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...