Italia markets close in 1 hour 5 minutes

Lument Finance Trust, Inc. (LFT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,4850-0,0150 (-0,60%)
In data: 10:09AM EDT. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 20242,50002,50002,48002,48502,48509.848
06 giu 20242,49002,50002,47002,50002,500059.200
05 giu 20242,48002,48002,46002,48002,480040.300
04 giu 20242,58002,59002,45002,46002,4600127.800
03 giu 20242,58002,60002,53002,55002,5500359.900
31 mag 20242,53002,58002,50002,50002,500087.000
30 mag 20242,53002,53002,50002,51002,510019.300
29 mag 20242,56002,58002,50002,51002,510031.000
28 mag 20242,52002,59002,52002,54002,5400126.900
24 mag 20242,46002,53002,46002,48002,4800125.000
23 mag 20242,53002,53002,48002,50002,500068.400
22 mag 20242,55002,58002,50002,53002,5300112.000
21 mag 20242,57002,57002,50002,54002,5400105.400
20 mag 20242,55002,55002,48002,54002,5400255.700
17 mag 20242,51002,51002,48002,48002,480098.200
16 mag 20242,50002,52002,45002,50002,5000119.200
15 mag 20242,48002,50002,45002,49002,4900160.100
14 mag 20242,43002,50002,42002,43002,430080.400
13 mag 20242,37002,45002,31002,44002,440096.300
10 mag 20242,30002,37002,24002,37002,3700188.500
09 mag 20242,33002,33002,24002,24002,240082.800
08 mag 20242,34002,37002,27002,30002,300074.000
07 mag 20242,30002,41002,30002,34002,340046.900
06 mag 20242,34002,35002,30002,31002,310049.200
03 mag 20242,25002,34002,25002,30002,300047.900
02 mag 20242,24002,25002,24002,25002,250049.700
01 mag 20242,36002,37002,22002,24002,2400206.000
30 apr 20242,35002,36002,33002,36002,360032.600
29 apr 20242,36002,38002,31002,32002,320044.900
26 apr 20242,30002,37002,29002,37002,370042.300
25 apr 20242,32002,32002,28002,30002,300057.200
24 apr 20242,34002,34002,29002,30002,300025.000
23 apr 20242,37002,37002,30002,31002,310027.500
22 apr 20242,38002,38002,33002,35002,350010.200
19 apr 20242,36002,38002,28002,38002,380043.800
18 apr 20242,28002,36002,25002,36002,360032.600
17 apr 20242,42002,42002,29002,29002,290082.900
16 apr 20242,42002,51002,36002,39002,390029.500
15 apr 20242,35002,54002,35002,45002,4500105.700
12 apr 20242,41002,43002,35002,38002,380029.200
11 apr 20242,35002,46002,35002,41002,410036.000
10 apr 20242,39002,40002,35002,37002,370066.500
09 apr 20242,39002,42002,38002,40002,400034.200
08 apr 20242,43002,44002,38002,38002,380029.200
05 apr 20242,46002,49002,40002,42002,420039.300
04 apr 20242,51002,51002,43002,49002,490058.400
03 apr 20242,55002,55002,46002,47002,470080.300
02 apr 20242,49002,56002,46002,56002,5600101.800
01 apr 20242,48002,53002,46002,51002,5100139.300
28 mar 20242,52002,53002,49002,49002,490098.700
27 mar 20242,55002,55002,49002,52002,520063.600
27 mar 20240.07 Dividendo
26 mar 20242,56002,56002,52002,55002,4800241.800
25 mar 20242,48002,56002,46002,53002,4605325.300
22 mar 20242,44002,48002,42002,48002,411975.400
21 mar 20242,34002,47002,33002,44002,3730149.900
20 mar 20242,24002,34002,22002,34002,2758190.900
19 mar 20242,19002,24002,16002,22002,1591156.800
18 mar 20242,19002,27002,19002,20002,1396119.000
15 mar 20242,20002,25002,20002,21002,149370.900
14 mar 20242,27002,30002,22002,22002,159155.600
13 mar 20242,33002,34002,28002,28002,217435.300
12 mar 20242,28002,32002,28002,30002,236947.800
11 mar 20242,30002,30002,23002,28002,217447.000
08 mar 20242,23002,27002,23002,27002,207732.400
07 mar 20242,22002,26002,21002,25002,188236.600
06 mar 20242,28002,28002,21002,21002,149356.600
05 mar 20242,23002,27002,23002,26002,198069.700
04 mar 20242,25002,29002,25002,26002,198086.800
01 mar 20242,29002,30002,26002,26002,198034.200
29 feb 20242,26002,28002,25002,26002,198034.300
28 feb 20242,31002,33002,26002,26002,198039.700
27 feb 20242,34002,35002,31002,31002,246639.900
26 feb 20242,35002,39002,28002,30002,2369112.600
23 feb 20242,25002,35002,25002,34002,275886.300
22 feb 20242,26002,27002,23002,25002,188242.800
21 feb 20242,22002,27002,22002,25002,188238.400
20 feb 20242,23002,24002,20002,24002,178545.100
16 feb 20242,20002,24002,20002,23002,168845.300
15 feb 20242,23002,24002,20002,23002,168842.500
14 feb 20242,24002,24002,18002,22002,159148.200
13 feb 20242,22002,26002,22002,24002,178528.000
12 feb 20242,18002,26002,16002,21002,149370.200
09 feb 20242,22002,27002,16002,20002,139671.700
08 feb 20242,25002,29002,22002,24002,178565.600
07 feb 20242,25002,27002,23002,25002,188251.800
06 feb 20242,35002,36002,26002,28002,217462.600
05 feb 20242,39002,43002,33002,37002,304944.000
02 feb 20242,45002,45002,35002,37002,304959.100
01 feb 20242,40002,46002,39002,44002,373064.200
31 gen 20242,47002,47002,40002,40002,334148.400
30 gen 20242,51002,51002,43002,49002,421668.400
29 gen 20242,54002,54002,47002,49002,421677.000
26 gen 20242,49002,54002,45002,54002,470323.300
25 gen 20242,50002,52002,45002,47002,4022169.400
24 gen 20242,49002,50002,46002,50002,431426.400
23 gen 20242,47002,50002,47002,47002,402255.600
22 gen 20242,49002,50002,45002,47002,402262.900
19 gen 20242,49002,50002,46002,50002,431455.700
18 gen 20242,43002,50002,43002,47002,4022155.600
*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...