Italia markets closed

LGI Homes, Inc. (LGIH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,73+4,44 (+4,81%)
Alla chiusura: 04:00PM EDT
96,73 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202495,3699,3595,3696,7396,73299.554
02 mag 202490,1892,4287,4792,2992,29425.200
01 mag 202490,2393,0188,5689,4589,45301.500
30 apr 202494,5198,9289,7389,9389,93490.700
29 apr 202496,6797,4095,3096,0496,04345.400
26 apr 202495,4296,7095,3495,8595,85254.000
25 apr 202494,5095,2092,0994,8894,88151.500
24 apr 202495,3696,9394,5395,8795,87180.300
23 apr 202494,8696,9194,6496,1896,18263.200
22 apr 202493,7994,3192,5993,9293,92172.000
19 apr 202493,2096,0092,1593,3893,38295.700
18 apr 202493,9496,2592,7793,4393,43312.100
17 apr 202496,2696,2692,4692,6292,62328.900
16 apr 202495,5096,0693,1495,1395,13316.200
15 apr 202498,6299,3496,0896,5696,56244.600
12 apr 202499,39100,4497,6798,3698,36180.800
11 apr 202498,91100,4598,6599,4799,47269.500
10 apr 202498,2798,3596,6897,6297,62237.300
09 apr 2024101,95102,70100,74102,05102,05195.600
08 apr 202499,17102,4698,37100,60100,60322.100
05 apr 2024101,60102,1698,3798,8098,80288.800
04 apr 2024109,67110,2999,54100,99100,99340.400
03 apr 2024103,92108,25103,84107,07107,07145.200
02 apr 2024110,08110,08105,05105,36105,36339.100
01 apr 2024117,31117,31113,54114,44114,44125.000
28 mar 2024114,28118,25114,28116,37116,37216.600
27 mar 2024112,50114,25112,50114,20114,20191.100
26 mar 2024113,49114,46112,46112,66112,66131.200
25 mar 2024114,26114,84112,39112,39112,39115.200
22 mar 2024112,59114,37111,82113,85113,85172.100
21 mar 2024114,49115,82112,56112,71112,71180.100
20 mar 2024109,70114,55109,63113,78113,78217.200
19 mar 2024106,27109,91106,27109,70109,70171.400
18 mar 2024108,35108,95105,60106,69106,69170.600
15 mar 2024107,88109,15106,57106,99106,99405.300
14 mar 2024112,01113,03106,92108,32108,32198.000
13 mar 2024111,90114,29111,90112,84112,84128.900
12 mar 2024113,90114,11111,65112,66112,6698.500
11 mar 2024111,60113,20110,40112,98112,98307.500
08 mar 2024115,81116,22111,78111,94111,94180.500
07 mar 2024113,25115,48113,01113,75113,75186.400
06 mar 2024111,29113,01109,50111,51111,51136.200
05 mar 2024110,79113,39108,76109,22109,22163.300
04 mar 2024115,59116,08111,52111,95111,95147.200
01 mar 2024114,94116,38112,75115,00115,00169.800
29 feb 2024112,65116,93111,99114,09114,09374.500
28 feb 2024109,79112,02109,00110,87110,87162.100
27 feb 2024113,76113,83110,33111,27111,27123.700
26 feb 2024113,01114,06112,79112,87112,87203.900
23 feb 2024114,22116,12113,34113,40113,40141.300
22 feb 2024115,50116,43112,31113,37113,37263.200
21 feb 2024114,87118,38113,26114,57114,57418.000
20 feb 2024115,09118,18114,33116,34116,34455.300
16 feb 2024129,06129,92126,67126,94126,94191.300
15 feb 2024128,78130,75128,10130,60130,60220.600
14 feb 2024125,12128,31123,72127,65127,65245.500
13 feb 2024122,44123,25119,09122,50122,50282.700
12 feb 2024122,05129,99120,79128,73128,73270.700
09 feb 2024119,58121,16117,99120,79120,7997.500
08 feb 2024116,88119,13115,80118,96118,96148.400
07 feb 2024116,18118,39116,02116,47116,47121.300
06 feb 2024118,00119,96113,10115,76115,76258.100
05 feb 2024117,58119,55116,32118,51118,51106.700
02 feb 2024118,64122,08117,22120,24120,24108.100
01 feb 2024119,44122,04117,46121,90121,90167.000
31 gen 2024120,57122,82117,95118,01118,01183.300
30 gen 2024119,17121,54119,17120,40120,40104.400
29 gen 2024117,11120,22116,93120,01120,01106.400
26 gen 2024118,84119,23116,81117,14117,1492.400
25 gen 2024118,16119,42116,12117,69117,69121.500
24 gen 2024120,19120,26114,91115,82115,82143.900
23 gen 2024125,21125,21117,72117,80117,80235.800
22 gen 2024127,48129,36125,65126,47126,47174.700
19 gen 2024125,31125,31122,13124,70124,7095.100
18 gen 2024122,78125,17122,78124,21124,21270.200
17 gen 2024119,35121,17119,35120,95120,95135.800
16 gen 2024122,18122,87120,53121,53121,53124.600
12 gen 2024127,81127,81123,15124,17124,1796.800
11 gen 2024127,49128,34124,34125,96125,96145.000
10 gen 2024125,72128,66125,72128,65128,65157.700
09 gen 2024125,35127,80125,18125,64125,64166.200
08 gen 2024125,51128,61125,51127,81127,81158.100
05 gen 2024123,78127,59123,73125,43125,43165.800
04 gen 2024125,82127,64125,43125,43125,43100.600
03 gen 2024129,00129,00125,54125,72125,72150.700
02 gen 2024131,12132,23129,20131,12131,12142.700
29 dic 2023133,97135,24133,03133,16133,16107.000
28 dic 2023134,92136,36134,77135,00135,0081.400
27 dic 2023134,46136,89134,42135,66135,66117.300
26 dic 2023133,27135,37132,47134,50134,5096.500
22 dic 2023134,01134,01131,97132,16132,16132.400
21 dic 2023132,02133,02130,49132,74132,74165.600
20 dic 2023128,81132,98128,26129,28129,28216.600
19 dic 2023126,83129,91125,41128,55128,55145.300
18 dic 2023127,07127,13124,00125,95125,95165.700
15 dic 2023132,90133,22126,43127,00127,00515.000
14 dic 2023126,56134,29126,56133,09133,09371.300
13 dic 2023114,46124,40111,46124,21124,211.086.400
12 dic 2023118,23118,50113,93113,99113,99220.600
11 dic 2023119,62120,89117,11117,93117,93174.900
*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...