Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
99,32+1,77 (+1,82%)
Al 3:44PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202196,71101,4095,2599,3299,321.422.090
26 gen 202199,0099,9897,4497,5597,551.223.000
25 gen 2021101,10102,2297,6598,8698,861.805.800
22 gen 202197,83100,8297,0099,0099,002.338.200
21 gen 202196,3897,9994,4697,4797,473.298.000
20 gen 202197,1398,9994,1296,0196,015.342.300
19 gen 202195,0196,7891,9194,6094,6011.441.800
15 gen 2021106,51107,88104,53106,32106,32793.900
14 gen 2021108,72110,79106,00106,24106,24842.300
13 gen 2021109,23110,98107,14107,29107,29887.900
12 gen 2021109,75112,08106,43108,93108,931.756.500
11 gen 2021105,92108,64105,42107,89107,891.811.300
08 gen 2021105,52106,87103,54106,55106,551.546.200
07 gen 2021103,00104,74102,00104,61104,611.118.400
06 gen 2021100,12104,1299,78102,68102,681.466.000
05 gen 202196,28101,6296,18101,38101,381.464.000
04 gen 202195,0098,2794,7096,7296,721.024.000
31 dic 202095,1195,5094,3494,8094,80403.300
30 dic 202095,4296,6794,5295,1195,11621.400
29 dic 202099,46100,1295,4095,8095,801.325.900
28 dic 202099,41101,2598,6798,9498,94907.000
24 dic 202098,0098,9497,6598,3098,30519.200
23 dic 202097,7199,0096,5998,1398,131.422.100
22 dic 202090,3298,4189,9797,7597,752.277.100
21 dic 202090,1390,9887,9089,6489,641.348.000
18 dic 202092,6493,5690,7491,1391,131.513.600
17 dic 202093,2193,9591,0892,7592,75881.300
16 dic 202094,0094,1992,1293,0193,01854.400
15 dic 202091,7694,0990,7993,9893,981.781.700
14 dic 202087,9288,9587,5287,9787,97541.500
11 dic 202086,6687,6385,8286,6286,62873.800
10 dic 202084,8589,8184,5888,3488,34913.600
09 dic 202090,7891,0085,3587,1387,131.193.000
08 dic 202091,0291,9589,9490,3490,341.166.700
07 dic 202089,2291,7689,1591,4791,47838.800
04 dic 202087,8889,3687,6089,3189,31873.000
03 dic 202087,2088,8086,8888,0888,081.054.600
02 dic 202086,2287,6585,5087,1487,14527.300
01 dic 202086,9587,8886,0086,9786,97639.900
30 nov 202084,7886,7683,5086,3886,381.151.700
27 nov 202084,3684,8382,7684,5384,53296.200
25 nov 202082,8183,8682,0383,3883,38490.000
24 nov 202083,7084,4882,4783,1783,17735.100
23 nov 202084,0084,5082,8783,3483,34597.500
20 nov 202082,1084,7581,8883,3583,35948.900
19 nov 202080,9582,1079,9482,0482,04921.100
18 nov 202082,5383,9680,5580,6980,691.496.500
17 nov 202082,3284,0281,3683,2083,20650.100
16 nov 202084,8184,8182,2482,6482,64929.000
13 nov 202082,7284,1782,2583,6983,69893.100
12 nov 202085,6885,9482,3182,4882,481.376.800
11 nov 202084,5185,9984,2285,2885,28733.100
10 nov 202087,1988,1583,4384,2984,291.185.800
09 nov 202090,7592,5888,2888,5988,591.319.600
06 nov 202090,2890,4887,1488,6688,661.277.000
05 nov 202087,0490,6586,2589,5289,521.622.400
04 nov 202083,0085,5782,4984,9084,90917.100
03 nov 202084,1085,4781,5781,7981,791.498.700
02 nov 202083,7684,8980,0081,4281,421.983.900
30 ott 202084,0085,0081,5882,6982,691.292.700
29 ott 202083,8285,8282,7585,1885,181.299.100
28 ott 202082,7082,9980,7081,3381,33681.400
27 ott 202082,6484,8182,5983,8483,84897.500
26 ott 202083,8083,8680,7982,6082,60747.000
23 ott 202085,3285,7083,3284,0384,03898.700
22 ott 202084,7886,2884,0185,2985,29749.800
21 ott 202084,5485,6683,3983,4283,42800.000
20 ott 202083,8584,9383,6384,3384,33830.800
19 ott 202083,3384,9482,9583,3183,31777.600
16 ott 202083,4883,9381,5082,7382,73880.000
15 ott 202080,7583,8980,6483,5483,541.123.900
14 ott 202083,8484,4981,7982,6782,67916.500
13 ott 202084,5885,4883,0583,0683,06802.200
12 ott 202083,8085,1982,6384,2284,22844.200
09 ott 202083,2083,8882,5182,7482,74860.500
08 ott 202081,8283,8881,6182,0582,05720.200
07 ott 202081,0482,1379,9280,4980,49960.700
06 ott 202081,0682,8179,8880,4580,451.064.600
05 ott 202078,1280,7677,7580,6880,681.085.700
02 ott 202075,5477,9975,1877,3777,371.363.600
01 ott 202076,0877,5075,8877,0177,01957.600
30 set 202074,3276,8074,1875,1375,131.308.700
29 set 202075,0075,8874,3374,6174,61779.100
28 set 202075,1575,6173,9275,1475,141.085.200
25 set 202073,4374,4572,8874,2074,20912.900
24 set 202070,8574,1770,7973,0373,031.315.100
23 set 202074,4976,2972,3172,5572,551.101.900
22 set 202076,2576,6573,3674,8074,801.686.000
21 set 202070,2875,7770,1675,7175,712.486.500
18 set 202071,7472,4069,3171,5171,511.810.100
17 set 202069,7070,9669,2570,8970,891.432.600
16 set 202072,1772,9171,1871,3571,351.345.600
15 set 202074,2074,7071,5671,9471,941.554.000
14 set 202071,7873,3171,5272,9772,971.503.600
11 set 202071,0372,1469,1570,4970,491.668.600
10 set 202073,5074,2069,7270,2570,252.499.800
09 set 202075,1975,9872,1072,6272,622.077.100
08 set 202074,0175,9373,0273,1173,111.403.400
04 set 202077,9079,6973,1876,3576,352.192.100
03 set 202078,8578,8575,3877,0877,084.310.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...