Italia markets close in 3 hours 24 minutes

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
83,38+0,21 (+0,25%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 202074,3276,8074,1875,1375,131.308.100
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
02 set 202087,1487,5884,6687,3987,39903.600
01 set 202085,2787,5585,2186,2886,28909.700
31 ago 202085,4686,3984,8286,0086,00619.500
28 ago 202084,4785,4783,4285,2585,25595.600
27 ago 202086,7287,0084,3684,4384,43607.100
26 ago 202084,7587,3884,4286,3386,331.416.500
25 ago 202084,6184,7383,0884,0084,00880.800
24 ago 202086,9487,3584,1784,5084,50993.600
21 ago 202083,8486,1883,8485,7485,741.487.100
20 ago 202085,3187,0083,4384,2884,281.454.500
19 ago 202087,1388,4786,1586,7186,71839.900
18 ago 202090,2090,7886,4187,1987,191.786.900
17 ago 202094,1094,1090,0890,3090,301.316.200
14 ago 202093,4494,5092,5092,9992,99909.800
13 ago 202092,0595,0990,9194,3094,301.186.800
12 ago 202090,1693,7090,1692,9792,971.470.000
11 ago 202092,7594,4689,5589,8489,843.254.700
10 ago 202091,2091,8685,8988,0288,023.124.200
07 ago 202093,6794,0289,3391,3491,341.759.700
06 ago 202094,1495,5693,0393,6993,69945.300
05 ago 202094,9494,9592,6194,1494,14921.100
04 ago 202095,1195,9193,5995,5695,561.010.400
03 ago 202094,0096,7493,8994,5894,581.292.000
31 lug 202092,5092,8590,8792,8392,831.247.700
30 lug 202088,0191,6487,9491,0991,091.108.600
29 lug 202086,9089,6586,9089,0189,01895.400
28 lug 202087,2588,1086,2886,4386,43665.900
27 lug 202085,5087,8985,0087,5987,59656.700
24 lug 202086,8387,0084,2784,4784,47929.100
23 lug 202088,0390,3386,6987,4787,471.234.700
22 lug 202086,6888,3686,6087,2487,24613.300
21 lug 202087,6788,4086,1386,6686,66726.500
20 lug 202084,5487,6083,6687,1387,131.283.700
17 lug 202082,9184,6582,3384,0084,00852.100
16 lug 202081,2982,3680,6882,1182,11998.800
15 lug 202081,8082,9480,6682,5882,581.251.200
14 lug 202078,7181,0977,7680,6380,631.125.500
13 lug 202083,8484,4378,4378,5078,501.391.400
10 lug 202083,5584,0081,6582,4382,43907.300
09 lug 202083,0984,5481,5083,8483,841.023.100
08 lug 202083,5085,5581,1582,2182,211.537.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...