Italia markets open in 6 hours 39 minutes

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
71,51+0,62 (+0,87%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
07 lug 202083,9985,9382,9482,9582,951.439.300
06 lug 202083,8485,5482,5684,2284,221.524.100
02 lug 202082,8284,7981,8982,2682,261.669.700
01 lug 202081,7581,7579,0980,1880,181.825.200
30 giu 202078,8882,2778,6081,4381,432.407.000
29 giu 202076,5978,8074,8378,4178,411.978.800
26 giu 202075,7678,7375,0076,1376,1312.644.800
25 giu 202072,5675,6871,1075,6275,622.067.500
24 giu 202075,5075,9972,7972,8472,842.025.000
23 giu 202076,2577,2575,2975,9375,931.946.400
22 giu 202074,3775,6273,1275,3975,391.223.800
19 giu 202075,0477,6573,8574,4174,413.002.100
18 giu 202074,8875,2573,4373,7773,771.066.800
17 giu 202077,2977,4475,1675,2675,26833.700
16 giu 202078,8079,1576,0076,8376,831.290.200
15 giu 202073,0076,2172,2775,5575,551.218.400
12 giu 202076,7176,9072,8474,2374,231.125.300
11 giu 202077,7477,7773,4073,4473,441.536.600
10 giu 202079,5681,2078,8279,1979,191.334.500
09 giu 202077,4779,4776,3678,5478,54926.200
08 giu 202080,1280,3677,0878,1578,151.092.200
05 giu 202078,7180,9777,8979,5779,571.364.700
04 giu 202078,3478,6576,0076,5076,501.012.500
03 giu 202074,8078,8874,4978,1278,121.630.200
02 giu 202074,7675,7972,1673,8973,891.449.100
01 giu 202073,3274,5172,3174,3174,311.588.600
29 mag 202072,2673,6270,5873,3273,321.198.300
28 mag 202074,6374,8272,1072,2972,29908.300
27 mag 202075,4475,6270,5473,8373,831.171.900
26 mag 202075,7476,3374,1674,4974,491.015.300
22 mag 202072,9074,2471,6773,5673,561.420.900
21 mag 202074,5175,5071,0271,7271,721.708.200
20 mag 202075,6476,4473,6374,3474,341.124.600
19 mag 202070,7976,4970,4374,4074,402.221.200
18 mag 202069,7171,7069,0571,2671,261.966.400
15 mag 202069,8369,8966,3367,7367,734.000.900
14 mag 202072,0073,7070,0573,1973,191.705.900
13 mag 202077,2478,7572,6673,4573,452.010.700
12 mag 202079,8980,4476,8277,2177,212.767.200
11 mag 202080,1282,7579,5580,8080,801.437.800
08 mag 202081,4881,4979,8181,2181,211.457.700
07 mag 202081,6181,9979,3279,6279,62964.000
06 mag 202082,5082,9579,0080,4680,461.185.600
05 mag 202077,2584,1777,0282,0482,042.326.900
04 mag 202077,3679,1776,5078,3478,341.305.200
01 mag 202079,2380,4376,0177,4577,451.304.700
30 apr 202084,1384,1379,8380,9180,911.092.500
29 apr 202083,2885,1482,1984,4184,411.227.400
*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