Italia Markets open in 1 hr 23 mins

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,98-1,33 (-3,07%)
Alla chiusura: 04:00PM EDT
41,75 -0,23 (-0,55%)
Dopo ore: 06:02PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024------
17 apr 202443,3543,8141,9541,9841,98728.900
16 apr 202442,0543,4541,9543,3143,311.540.700
15 apr 202443,7543,9241,7641,8141,81950.900
12 apr 202444,4744,7643,3043,4543,45686.900
11 apr 202445,2945,7044,5745,1845,18887.400
10 apr 202445,8646,4944,8245,3445,34725.600
09 apr 202445,8947,3845,8947,2547,25693.900
08 apr 202446,0346,6145,8345,8945,89638.400
05 apr 202446,4346,6245,7545,9045,90718.700
04 apr 202448,7248,7246,3446,5046,50561.700
03 apr 202447,4048,3146,8547,8547,85649.600
02 apr 202447,5447,6746,5347,5047,501.070.100
01 apr 202447,5948,4447,0848,1548,15943.700
28 mar 202448,1648,4647,1647,3547,351.199.100
27 mar 202448,6648,9147,5648,4548,451.643.900
26 mar 202451,3052,0848,3148,4148,411.948.900
25 mar 202450,6251,1449,9851,0851,08750.700
22 mar 202450,3951,0149,6350,8850,881.321.700
21 mar 202449,5951,4749,4550,5650,561.215.800
20 mar 202446,5449,3046,4448,8148,811.355.500
19 mar 202446,2746,6145,4546,5246,521.064.700
18 mar 202445,6247,1245,5746,7946,791.288.400
15 mar 202445,7846,1945,1045,5545,551.593.000
14 mar 202446,8147,1945,7546,2546,251.927.200
13 mar 202446,6747,2846,1947,0647,06919.500
12 mar 202446,9947,7646,6046,8846,88743.700
11 mar 202447,2947,7646,6246,8746,87787.100
08 mar 202449,6450,4947,4947,6847,681.594.400
07 mar 202449,7550,0647,9548,8648,862.011.600
06 mar 202451,5151,7850,2650,3350,331.379.300
05 mar 202450,1551,9049,7350,7950,791.286.200
04 mar 202451,0053,1750,6150,7650,761.989.600
01 mar 202448,8950,6048,1750,4950,492.970.200
29 feb 202447,5548,9947,5048,4748,471.604.100
28 feb 202447,8247,8546,8647,1747,17963.800
27 feb 202449,8449,9648,0248,3948,391.038.800
26 feb 202448,9150,0048,5949,4249,421.125.000
23 feb 202449,8049,8047,8449,0849,081.166.000
22 feb 202448,7250,4848,5950,1250,121.494.800
21 feb 202448,7048,9547,6148,0148,011.188.200
20 feb 202449,1149,7148,0149,3349,331.178.000
16 feb 202448,4950,8748,3649,7749,771.532.900
15 feb 202449,8850,5149,0849,1949,191.399.400
14 feb 202448,4050,1947,9049,5949,591.739.000
13 feb 202448,5049,2947,1647,5947,591.929.200
12 feb 202450,5852,1949,3550,3450,342.746.200
09 feb 202445,8150,8045,8150,2150,214.750.100
08 feb 202451,2651,3245,3845,5845,5811.262.500
07 feb 202458,8460,9458,1958,7758,773.961.300
06 feb 202459,7660,9958,2558,8458,843.659.200
05 feb 202455,9256,0654,4755,6055,601.000.800
02 feb 202455,5557,0055,3856,4856,481.198.100
01 feb 202455,2856,3755,0056,1556,15894.400
31 gen 202455,2356,5054,4854,9454,941.209.700
30 gen 202456,3756,8055,7255,7455,741.310.600
29 gen 202455,2757,2455,2756,9356,931.300.200
26 gen 202455,8056,7155,2755,2755,271.110.100
25 gen 202455,6456,8255,5055,9255,922.543.300
24 gen 202454,7555,8354,2054,6154,61817.400
23 gen 202454,9055,2553,5054,3054,30959.700
22 gen 202454,2955,1953,9754,1854,18926.600
19 gen 202452,9254,1252,5453,8053,801.290.700
18 gen 202452,5552,9151,9152,8352,83674.300
17 gen 202451,4152,0850,6951,5851,58570.100
16 gen 202449,9053,0749,5652,6552,651.102.300
12 gen 202452,2852,2850,6950,7050,70603.100
11 gen 202451,9151,9150,7651,4451,44469.600
10 gen 202451,7452,3851,1952,0052,00588.200
09 gen 202450,2151,8350,1751,7851,78878.200
08 gen 202450,7552,0050,7251,1751,171.065.200
05 gen 202450,0251,0149,4850,4750,471.134.800
04 gen 202449,8250,2248,8650,2050,20824.000
03 gen 202450,8151,6449,8749,9549,95972.800
02 gen 202452,0052,8451,5852,0452,04983.000
29 dic 202353,0253,4452,3352,4252,42757.000
28 dic 202353,3253,5752,9653,2653,26440.600
27 dic 202353,7453,8352,9153,3853,38427.500
26 dic 202353,1054,0652,8553,5153,51822.500
22 dic 202353,5054,6052,8453,0053,001.885.000
21 dic 202350,9451,7050,4551,5051,50735.700
20 dic 202350,1451,4749,3750,0650,061.212.100
19 dic 202349,9950,6349,6550,4850,48738.200
18 dic 202349,5249,8048,9749,6549,65902.100
15 dic 202349,6249,8949,0149,5249,521.521.700
14 dic 202347,4049,9747,1249,8649,861.843.800
13 dic 202344,7746,5544,5446,4646,461.106.100
12 dic 202345,0745,0743,9844,8644,86998.900
11 dic 202344,0845,4343,9445,0645,061.214.200
08 dic 202343,4944,7943,4244,0344,031.090.500
07 dic 202341,3744,0741,2043,5543,551.449.700
06 dic 202342,4543,1441,0541,3241,321.292.100
05 dic 202343,6243,6641,2541,9541,951.688.900
04 dic 202343,8744,3342,9944,0844,08879.900
01 dic 202342,6744,4442,4944,2544,251.031.100
30 nov 202343,1043,2742,4542,8042,801.374.000
29 nov 202342,7643,7942,6243,1043,10725.100
28 nov 202342,6242,6241,5542,3042,301.112.500
27 nov 202343,4843,8942,9743,0143,01792.800
24 nov 202343,6644,0543,2043,7943,79249.100
*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...