Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,77-0,73 (-1,32%)
Alla chiusura: 04:00PM EDT
54,77 0,00 (0,00%)
Dopo ore: 05:07PM EDT
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202455,5155,7354,3054,7754,77960.600
18 lug 202457,5057,9354,5055,5055,502.316.400
17 lug 202458,3358,6256,8757,4157,411.362.700
16 lug 202458,2759,1957,1359,0959,091.326.600
15 lug 202459,1559,6357,8357,9757,971.086.900
12 lug 202457,8460,4057,4359,2459,241.351.700
11 lug 202456,8057,5656,0557,3357,331.234.600
10 lug 202456,2656,5455,3356,2656,26968.700
09 lug 202456,1156,4955,0455,8455,84844.200
08 lug 202455,8057,5455,4056,1956,191.475.100
05 lug 202454,1455,4353,7755,3555,35677.300
03 lug 202454,0854,5153,8054,2454,24537.700
02 lug 202451,3054,0051,3053,9453,941.492.400
01 lug 202450,6351,7750,4751,4351,431.118.300
28 giu 202449,4051,5049,1050,9250,921.576.400
27 giu 202449,0049,1347,8449,0449,04599.400
26 giu 202449,0449,3448,3949,1349,13621.700
25 giu 202447,5849,4747,2049,1949,19587.500
24 giu 202448,4549,4347,5247,5847,58472.700
21 giu 202447,9248,9947,5348,6648,661.216.400
20 giu 202449,4349,5747,8347,9147,91905.100
18 giu 202450,0150,7349,4249,5849,58974.500
17 giu 202447,2850,0847,0650,0050,001.084.100
14 giu 202447,0047,4746,3847,2847,28408.600
13 giu 202446,8147,7145,9647,5547,55583.600
12 giu 202446,6148,3946,3746,9146,911.080.300
11 giu 202446,7246,7244,9445,4745,47776.200
10 giu 202445,1747,1245,1146,9746,97829.300
07 giu 202444,9745,8344,8345,7945,79591.900
06 giu 202445,8146,4645,2645,5945,59679.200
05 giu 202443,3445,4743,2045,4045,40700.100
04 giu 202443,6843,6842,9743,0243,02644.000
03 giu 202444,1944,8543,3444,2144,21855.400
31 mag 202443,5443,8842,1943,5043,50823.800
30 mag 202443,6143,8842,8643,3643,36831.500
29 mag 202444,0444,2743,3843,4343,43880.300
28 mag 202446,6046,6344,8344,8844,881.037.500
24 mag 202446,1746,5045,4446,2846,28919.600
23 mag 202445,9746,6145,1945,9245,921.061.400
22 mag 202446,1746,4145,2045,4945,49850.400
21 mag 202446,7646,7645,6646,0146,01852.000
20 mag 202445,9447,5245,9447,1947,191.055.500
17 mag 202446,9447,3645,9446,0546,05785.500
16 mag 202445,6646,9444,7946,8046,801.076.300
15 mag 202445,2045,8544,5445,7245,721.242.000
14 mag 202444,4745,1444,2744,6144,61788.000
13 mag 202443,9345,3943,7744,0044,00979.300
10 mag 202443,7044,1043,3343,7943,79834.700
09 mag 202442,3943,9341,8443,6143,611.335.200
08 mag 202441,0343,2140,8142,5942,592.976.300
07 mag 202447,4148,1241,3241,4041,404.259.100
06 mag 202445,4845,4843,9544,1144,113.331.000
03 mag 202445,7646,2044,3544,7444,741.795.300
02 mag 202444,4444,4442,6044,2944,29825.000
01 mag 202443,3045,2243,0843,5243,52973.000
30 apr 202443,1644,3743,1643,7643,761.548.100
29 apr 202443,4244,3043,3543,5243,52750.900
26 apr 202442,1643,5742,0343,4243,42705.100
25 apr 202441,7742,3141,4442,0142,01942.200
24 apr 202442,0342,6241,7542,0642,06825.900
23 apr 202441,2142,6741,2142,0142,011.032.200
22 apr 202441,8041,9640,7441,3441,34946.500
19 apr 202442,4343,0541,6941,7441,741.109.200
18 apr 202441,9743,0641,6742,4442,441.046.200
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
*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...