LITE - Lumentum Holdings Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 201968,2069,0967,2768,9068,901.538.100
14 nov 201967,1768,4966,7967,9967,991.086.800
13 nov 201967,0167,9266,8767,8167,811.029.300
12 nov 201966,7067,9766,6067,7067,701.238.700
11 nov 201964,5066,9463,7766,6566,651.441.800
08 nov 201965,5666,5465,0366,5366,531.018.900
07 nov 201965,8566,5065,0265,7265,721.257.000
06 nov 201965,9165,9164,6465,4265,421.091.700
05 nov 201964,1366,5864,1365,8565,851.696.400
04 nov 201965,6065,6863,8064,6664,661.893.800
01 nov 201963,4865,6863,3665,1765,172.476.200
31 ott 201961,0062,9159,6762,6662,664.925.200
30 ott 201956,5157,4055,6257,2057,201.414.200
29 ott 201957,1857,3056,0756,5756,57928.400
28 ott 201956,8757,6756,5257,1657,161.383.000
25 ott 201955,4056,6755,1056,3556,35886.800
24 ott 201955,5955,6254,5354,8754,87583.700
23 ott 201954,7155,4054,0655,1455,14675.100
22 ott 201955,5356,0854,9655,0255,02586.700
21 ott 201955,5056,0755,0255,5955,59949.100
18 ott 201954,6055,4054,0554,8654,86723.900
17 ott 201953,8955,2153,4855,1055,101.331.000
16 ott 201954,3854,6052,8353,0053,001.047.000
15 ott 201953,3455,0653,3454,4054,40558.200
14 ott 201953,7754,3952,9453,2453,24646.400
11 ott 201953,0054,6052,7353,8253,821.055.200
10 ott 201951,8852,9551,6651,9151,91595.800
09 ott 201951,8652,4651,6751,8951,89465.700
08 ott 201951,9552,8151,2851,6251,621.276.600
07 ott 201951,1853,2751,1652,7952,791.115.300
04 ott 201949,7351,8149,7351,5951,592.069.300
03 ott 201949,8150,0148,4448,7748,771.869.800
02 ott 201950,5250,7249,0850,1150,111.099.000
01 ott 201953,7354,2151,2351,2551,25895.700
30 set 201953,3054,0353,0653,5653,561.022.600
27 set 201955,0655,4252,3452,7952,791.493.500
26 set 201956,2556,4055,1055,8955,89728.700
25 set 201954,3956,9954,3956,3556,351.015.600
24 set 201957,4557,9954,1854,6954,692.128.200
23 set 201958,6758,8556,5257,7257,721.050.700
20 set 201958,7760,9058,1958,8458,842.136.700
19 set 201958,9859,6358,3058,4558,45704.400
18 set 201958,6359,1357,8258,4858,481.054.100
17 set 201959,3359,5357,7458,8658,861.192.100
16 set 201958,2660,1558,1559,2259,221.270.100
13 set 201960,6761,0258,9859,0059,001.065.400
12 set 201961,3061,7060,0160,7960,791.222.300
11 set 201957,8760,8057,3460,7060,701.538.900
10 set 201957,6257,9356,3057,1457,141.478.000
09 set 201958,0058,8257,4958,0058,001.371.100
06 set 201957,4558,4857,2057,6657,66898.000
05 set 201956,9058,1456,5057,0557,05961.800
04 set 201956,6957,0055,7155,9155,91714.900
03 set 201955,3156,1554,9055,1055,10546.300
30 ago 201956,4856,7455,3155,7655,76885.400
29 ago 201955,6957,0655,5356,1756,171.054.600
28 ago 201953,8055,0553,1754,7354,73892.500
27 ago 201956,4756,4753,8153,9753,97966.900
26 ago 201956,7156,7855,5156,0956,09938.500
23 ago 201958,4958,4954,9155,8255,821.759.800
22 ago 201959,9960,4958,6858,7258,72976.600
21 ago 201960,3260,6059,2859,7159,71764.000
20 ago 201959,9561,0259,6559,9059,901.451.300
19 ago 201960,0061,4359,5460,3260,321.238.200
16 ago 201957,9259,1557,4158,6158,61890.800
15 ago 201958,2958,2956,5857,1257,12853.500
14 ago 201957,5058,9257,4857,9257,921.124.900
13 ago 201957,2260,2256,3659,4759,471.324.000
12 ago 201959,1859,6656,8557,5757,571.528.700
09 ago 201958,4061,6858,3059,7159,712.347.900
08 ago 201960,0061,0158,5760,6460,644.726.900
07 ago 201952,5555,0652,3554,9654,961.751.800
06 ago 201952,8353,9952,1853,5653,561.453.200
05 ago 201952,4252,6450,9251,5651,561.834.600
02 ago 201954,2355,3053,7854,1354,131.248.500
01 ago 201956,9658,3655,2155,8855,881.564.500
31 lug 201959,2059,2055,9256,6356,631.762.600
30 lug 201957,9759,0357,2958,7758,771.242.700
29 lug 201958,8259,0057,7958,6558,65915.000
26 lug 201959,1759,4258,5258,9058,901.275.200
25 lug 201958,4959,2057,6258,5458,541.372.800
24 lug 201956,8658,5356,6558,4958,491.264.100
23 lug 201956,1057,7556,0057,3257,322.635.800
22 lug 201954,2754,9653,7554,5454,541.585.500
19 lug 201954,6154,8253,7353,7553,751.262.700
18 lug 201954,6055,2554,1154,5054,501.166.700
17 lug 201954,2555,9654,1454,8454,841.355.600
16 lug 201953,6654,9853,2154,0454,041.290.000
15 lug 201954,0954,2953,2953,6753,67528.400
12 lug 201953,2654,4653,0653,8553,851.348.800
11 lug 201952,1853,3751,9853,0253,02896.500
10 lug 201953,2553,5051,8852,1352,131.699.600
09 lug 201952,5052,6849,8352,6052,603.107.300
08 lug 201952,6152,7951,4351,6551,651.263.100
05 lug 201953,3053,4452,2753,1553,15920.300
03 lug 201953,7653,9951,9853,8353,83970.300
02 lug 201954,4054,4053,5453,8653,861.137.600
01 lug 201957,8358,2353,8554,4754,473.030.900
28 giu 201952,6053,7552,0453,4153,414.234.100
27 giu 201951,0052,7850,5652,4352,432.010.300
*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