LFUS - Littelfuse, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 2019180,19180,57177,43179,14179,14182.341
20 nov 2019179,50181,85178,03179,85179,85191.300
20 nov 20190.48 Dividendo
19 nov 2019179,30181,77177,49181,10180,62127.200
18 nov 2019177,76178,88175,06178,80178,33187.100
15 nov 2019177,85178,52175,78178,39177,92193.700
14 nov 2019176,39176,96174,81176,08175,61164.400
13 nov 2019179,38180,34176,14176,90176,43132.000
12 nov 2019181,82182,81179,99180,82180,3486.600
11 nov 2019181,73183,36181,26182,16181,6878.900
08 nov 2019184,19185,11182,48183,81183,3284.700
07 nov 2019185,62188,95183,89184,59184,1094.600
06 nov 2019184,65184,98181,56184,59184,10109.700
05 nov 2019185,83187,77184,89185,50185,01137.000
04 nov 2019182,83185,54182,00184,77184,28224.000
01 nov 2019177,02182,36175,80181,07180,59193.700
31 ott 2019171,79175,91171,55175,57175,10241.400
30 ott 2019171,41181,99171,11174,27173,81386.900
29 ott 2019188,41189,50186,06189,00188,50171.500
28 ott 2019189,71191,00188,50188,97188,47234.600
25 ott 2019186,23190,04185,33188,29187,79160.700
24 ott 2019190,00190,79185,53185,96185,47237.000
23 ott 2019188,18189,58185,59188,78188,28141.600
22 ott 2019189,83190,41182,97188,63188,1386.200
21 ott 2019188,87191,87187,67189,12188,62102.400
18 ott 2019187,46188,41185,99187,36186,8692.100
17 ott 2019186,07187,85185,09187,53187,0395.400
16 ott 2019184,99186,87184,06184,85184,36147.600
15 ott 2019182,66185,76181,36185,27184,78112.900
14 ott 2019180,60181,89179,47181,83181,3563.400
11 ott 2019178,38182,38178,38181,02180,5482.700
10 ott 2019174,93178,58174,86176,47176,0068.500
09 ott 2019175,91177,30173,83174,80174,3477.700
08 ott 2019176,75176,95173,58173,99173,5373.300
07 ott 2019177,89180,48177,01178,22177,7589.500
04 ott 2019176,48179,65174,32179,15178,6897.900
03 ott 2019172,84175,72171,42175,55175,08119.600
02 ott 2019170,98172,35167,38171,73171,27108.700
01 ott 2019176,83180,34172,16172,68172,22115.600
30 set 2019177,98179,91177,22177,31176,84152.600
27 set 2019177,44177,92174,65177,47177,0099.800
26 set 2019179,60180,41175,56176,76176,2988.800
25 set 2019175,90180,85174,76179,98179,50129.400
24 set 2019178,81179,96174,80175,77175,30151.100
23 set 2019172,97178,52172,97177,48177,0186.100
20 set 2019176,45177,01172,64173,12172,66310.400
19 set 2019177,94178,87175,13176,06175,59121.400
18 set 2019177,90179,01175,05177,83177,36112.400
17 set 2019180,96181,38177,07178,00177,53262.400
16 set 2019181,77185,00181,39181,65181,17142.300
13 set 2019181,75183,89180,35183,10182,61153.400
12 set 2019183,20184,71179,47180,83180,35226.700
11 set 2019174,72182,05172,94181,93181,45181.100
10 set 2019170,46174,46169,18174,31173,85106.500
09 set 2019168,16170,78166,52170,62170,17133.300
06 set 2019166,33167,48164,99166,44166,00118.500
05 set 2019162,03166,97162,03165,89165,45100.500
04 set 2019158,21160,00157,97159,44159,0294.500
03 set 2019155,61156,51152,54155,98155,57156.100
30 ago 2019157,54157,54154,63156,07155,66120.800
29 ago 2019154,71157,23154,04156,22155,81136.800
28 ago 2019153,48155,31152,17152,91152,50132.800
27 ago 2019156,02157,12153,56154,23153,82135.400
26 ago 2019156,64157,15154,01154,53154,12121.400
23 ago 2019158,89160,85153,34153,95153,54165.300
22 ago 2019160,06161,10158,29159,99159,5778.600
21 ago 2019160,53161,47158,93159,33158,91143.800
21 ago 20190.48 Dividendo
20 ago 2019159,98160,13158,24158,94158,04272.500
19 ago 2019158,34162,36158,34160,14159,23209.000
16 ago 2019152,79157,46151,64156,73155,84191.800
15 ago 2019152,57152,57149,80151,35150,49183.800
14 ago 2019154,47155,92151,76151,82150,96167.100
13 ago 2019153,43160,58151,92157,97157,08141.600
12 ago 2019153,54155,51152,79153,57152,70126.800
09 ago 2019157,93158,91154,21154,41153,54145.600
08 ago 2019156,40159,20154,24158,79157,89226.700
07 ago 2019152,86155,79152,49154,94154,06345.500
06 ago 2019156,88159,10154,43155,17154,29252.600
05 ago 2019155,42156,65153,75155,50154,62350.800
02 ago 2019162,86165,72158,17159,13158,23410.200
01 ago 2019167,51171,28163,55164,89163,96365.600
31 lug 2019175,75181,79168,18168,96168,00552.300
30 lug 2019183,97188,85182,73188,84187,77216.400
29 lug 2019186,13187,73184,54186,07185,02272.200
26 lug 2019189,94190,55185,87186,47185,41333.400
25 lug 2019189,89190,33184,35188,92187,85313.500
24 lug 2019183,80190,76181,50190,59189,51260.700
23 lug 2019178,09184,05178,09183,67182,63212.200
22 lug 2019175,27179,20175,27177,24176,24163.300
19 lug 2019171,77176,13169,80175,00174,01204.600
18 lug 2019168,58171,39167,61170,70169,73101.700
17 lug 2019168,97171,77166,37169,72168,76316.800
16 lug 2019169,29170,54167,59168,43167,48315.800
15 lug 2019170,98171,26168,54170,55169,58140.400
12 lug 2019167,29171,09167,29170,69169,72202.100
11 lug 2019172,77173,00166,69167,13166,18144.000
10 lug 2019173,87175,06173,23173,54172,56200.600
09 lug 2019171,74173,12170,24172,64171,66105.300
08 lug 2019175,97176,99171,93172,41171,43110.400
*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