LFUS - Littelfuse, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2020170,27170,27162,17162,88162,88170.842
30 giu 2020167,47171,68167,47170,63170,63191.200
29 giu 2020166,68169,70164,93167,72167,7297.700
26 giu 2020167,18170,06164,82166,26166,26210.400
25 giu 2020163,80167,52161,61167,49167,49102.300
24 giu 2020166,08169,14161,94164,34164,3499.500
23 giu 2020169,58169,58165,51167,60167,6094.800
22 giu 2020164,71167,76161,96167,22167,22106.200
19 giu 2020165,73167,90162,03165,34165,34144.400
18 giu 2020164,49165,46162,82163,71163,7174.600
17 giu 2020167,02168,51165,56166,02166,0280.600
16 giu 2020172,40175,54165,49166,93166,93147.700
15 giu 2020159,50166,93159,11165,72165,7263.800
12 giu 2020166,04168,08160,12164,62164,6286.900
11 giu 2020168,51169,74162,00162,47162,47104.000
10 giu 2020183,07183,27174,85175,14175,14111.600
09 giu 2020179,29185,58177,63182,35182,35181.600
08 giu 2020183,20184,98178,70179,90179,90124.600
05 giu 2020181,62184,98179,27181,92181,92205.400
04 giu 2020175,56180,00174,03176,47176,47161.400
03 giu 2020169,25177,62169,25176,76176,76140.200
02 giu 2020166,50168,70165,31166,98166,98166.300
01 giu 2020162,82166,87161,70166,46166,4694.300
29 mag 2020161,41163,45157,95162,49162,49108.400
28 mag 2020167,01167,01161,28162,44162,44112.700
27 mag 2020167,70170,60165,88165,97165,97141.000
26 mag 2020161,32165,89161,32164,35164,35118.800
22 mag 2020155,23156,68152,48155,99155,99107.400
21 mag 2020156,30157,88153,69154,48154,48121.900
20 mag 2020157,07160,43155,08156,51156,51127.300
20 mag 20200.48 Dividendo
19 mag 2020155,23157,52153,83154,38153,9095.300
18 mag 2020151,32156,63148,00155,30154,82164.900
15 mag 2020138,55140,24135,83139,57139,14138.500
14 mag 2020135,16138,99131,81138,89138,46137.300
13 mag 2020140,56140,99134,49136,16135,7492.100
12 mag 2020150,55150,55140,96141,15140,71124.100
11 mag 2020144,59150,75143,26150,34149,87235.600
08 mag 2020143,08146,72143,08146,64146,18157.700
07 mag 2020141,28142,81140,27141,06140,6290.300
06 mag 2020140,09142,99138,66139,60139,1783.900
05 mag 2020143,92146,51139,37140,14139,70140.000
04 mag 2020143,51145,12139,55140,28139,84136.500
01 mag 2020142,72146,59139,26145,69145,24212.600
30 apr 2020151,49154,78145,16145,24144,79149.600
29 apr 2020149,67160,39149,62156,33155,84296.900
28 apr 2020143,89146,48142,61142,91142,47114.600
27 apr 2020135,17143,35133,95141,82141,38163.800
24 apr 2020133,14137,18132,00135,49135,0788.300
23 apr 2020131,00135,10128,68132,08131,67129.600
22 apr 2020131,26133,74130,70131,57131,16228.700
21 apr 2020127,02131,51125,03128,88128,48113.600
20 apr 2020130,77134,74125,52131,09130,68288.600
17 apr 2020133,75138,04133,75135,09134,67128.300
16 apr 2020133,00133,11127,01129,98129,58156.400
15 apr 2020131,36132,51130,37130,56130,15160.900
14 apr 2020137,64140,75136,06136,72136,29109.500
13 apr 2020136,98138,17131,98134,19133,7799.300
09 apr 2020141,03145,06137,00138,05137,62157.400
08 apr 2020137,50138,73136,13138,00137,57120.500
07 apr 2020138,71142,05134,82135,13134,71114.700
06 apr 2020134,85136,29129,96135,26134,84172.400
03 apr 2020129,19131,70125,75129,40129,00101.600
02 apr 2020120,20130,17120,20129,34128,94123.200
01 apr 2020126,45128,64119,79121,39121,01152.800
31 mar 2020131,59134,87130,64133,42133,01156.800
30 mar 2020124,79133,66121,26132,47132,06141.800
27 mar 2020133,08133,61124,28125,35124,96199.500
26 mar 2020128,11143,04121,70138,37137,94169.600
25 mar 2020128,98133,06124,67125,79125,40212.600
24 mar 2020119,87130,26116,45129,65129,25167.600
23 mar 2020113,09115,72104,14112,72112,37182.000
20 mar 2020117,76122,35111,08113,09112,74192.700
19 mar 2020106,43120,66104,45117,31116,95171.900
18 mar 2020122,00125,38103,63105,80105,47271.100
17 mar 2020120,59131,37114,09130,62130,21355.100
16 mar 2020117,26128,42116,67117,07116,71213.400
13 mar 2020135,22137,30118,82129,44129,04266.100
12 mar 2020131,07147,95123,33129,47129,07341.900
11 mar 2020145,39147,65137,83138,96138,53213.900
10 mar 2020146,23150,74143,07150,31149,84234.800
09 mar 2020148,56155,54139,69141,97141,53156.000
06 mar 2020150,02158,86149,82156,49156,00159.800
05 mar 2020161,66163,23153,45154,52154,04143.600
04 mar 2020164,45167,66160,59166,16165,64151.900
03 mar 2020163,35167,97161,17161,63161,13170.000
02 mar 2020161,28163,39156,46163,17162,66148.200
28 feb 2020156,76162,21155,02159,68159,18190.000
27 feb 2020164,33169,53161,50161,52161,02104.800
26 feb 2020172,15174,15168,30168,65168,1381.200
25 feb 2020176,43176,76169,88170,94170,41118.400
24 feb 2020175,61177,35173,04175,44174,89142.500
21 feb 2020187,17187,17182,35182,61182,0484.000
20 feb 2020187,00188,73185,83188,14187,5661.200
19 feb 2020186,06187,86186,06187,30186,7295.000
19 feb 20200.48 Dividendo
18 feb 2020182,84186,08182,80185,65184,5992.100
14 feb 2020186,40186,40183,97184,73183,6867.700
13 feb 2020185,90186,52182,50185,79184,7385.700
12 feb 2020186,45186,48184,78185,69184,6374.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità