Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
84,38+0,39 (+0,46%)
Al 2:44PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 ago 202184,1285,8884,1284,3884,38283.998
30 lug 202182,9584,2582,9083,9983,99573.200
29 lug 202183,6685,0083,2383,6883,68402.800
28 lug 202181,2383,8280,8783,3083,30382.200
27 lug 202182,5082,5580,1081,0981,09459.900
26 lug 202182,9083,9582,7683,0983,09297.100
23 lug 202182,7483,3281,7382,9782,97331.400
22 lug 202182,5083,1681,8282,4782,47270.200
21 lug 202181,5883,2081,2482,8082,80427.500
20 lug 202181,1581,9880,2581,2181,21803.300
19 lug 202179,6481,4479,2080,6480,64523.100
16 lug 202181,3282,0080,2780,2780,27347.100
15 lug 202182,4582,7980,5781,3381,33537.000
14 lug 202183,0184,6582,5282,6382,63715.700
13 lug 202182,7083,2682,0082,2982,29451.500
12 lug 202182,7082,9981,6482,5182,51469.100
09 lug 202182,0383,1181,6582,6782,67360.200
08 lug 202180,9782,6580,3582,2382,23456.700
07 lug 202183,8284,1980,7982,4182,41532.100
06 lug 202183,3683,8882,2683,7283,72603.800
02 lug 202184,2784,6483,1883,4783,47456.600
01 lug 202182,4884,3082,1583,9883,98854.300
30 giu 202183,3183,4282,0282,0382,031.033.100
29 giu 202183,7884,9882,7883,1083,10563.800
28 giu 202183,0084,5583,0083,7083,70700.800
25 giu 202183,0084,5782,2682,6482,641.640.900
24 giu 202181,3682,9981,3682,9882,98819.600
23 giu 202180,4081,8880,2880,9580,95825.900
22 giu 202180,8781,0079,3980,2480,24953.700
21 giu 202180,5282,4979,9381,1781,17950.900
18 giu 202180,8481,2579,7280,0280,021.008.200
17 giu 202180,5082,1580,2781,1481,14495.500
16 giu 202181,4981,4979,9981,0881,08662.600
15 giu 202182,7282,7580,7881,3281,32729.400
14 giu 202181,1282,7080,9682,1882,18779.200
11 giu 202181,5681,7880,4780,7980,79909.200
10 giu 202180,7281,7880,2481,2881,28714.800
09 giu 202181,6882,0280,1680,1980,19665.200
08 giu 202180,2081,5580,0881,4581,45616.700
07 giu 202181,7981,9479,9280,0580,051.020.100
04 giu 202181,0682,8080,7581,9481,94732.700
03 giu 202181,4981,5380,0680,6980,69782.900
02 giu 202180,1281,9979,7981,3381,331.130.800
01 giu 202179,6480,7879,2080,0680,061.380.700
28 mag 202181,6382,1080,8881,3781,37594.400
27 mag 202180,1982,1180,0481,1581,15967.800
26 mag 202180,0081,8380,0080,5380,531.059.500
25 mag 202180,5081,0079,7080,0580,051.630.800
24 mag 202179,8181,4279,6580,2880,281.031.900
21 mag 202179,1080,3078,5579,3579,351.795.000
20 mag 202176,8579,7976,6679,2779,271.996.100
19 mag 202173,7276,7673,4176,6376,632.309.200
18 mag 202172,9375,8372,7874,6774,672.593.300
17 mag 202169,2672,5869,2672,1872,182.543.800
14 mag 202167,7870,5066,3170,0570,052.411.800
13 mag 202168,5168,6265,6767,4367,434.673.900
12 mag 202171,5072,0068,0768,2468,249.809.900
11 mag 202179,8082,9879,3182,1482,141.145.700
10 mag 202182,2982,5080,3780,7780,77927.000
07 mag 202182,0383,6081,5582,9382,93837.100
06 mag 202180,0781,6879,3581,3981,391.508.700
05 mag 202183,1783,9980,6981,1781,171.429.800
04 mag 202182,8883,9381,5083,7283,721.307.300
03 mag 202185,2986,7383,7283,8783,871.069.500
30 apr 202190,7191,0085,0385,0585,052.039.300
29 apr 202195,3795,5091,4492,6492,641.154.700
28 apr 202194,3195,2193,9094,4594,45472.100
27 apr 202194,9095,2594,0094,7194,71637.800
26 apr 202194,2594,8893,5194,5094,50647.100
23 apr 202192,6594,4992,3494,0894,08580.900
22 apr 202193,0093,5191,8592,3092,30488.600
21 apr 202191,7393,5091,2693,1293,12498.200
20 apr 202192,9993,9491,7691,9791,97674.600
19 apr 202193,9395,1091,8792,5292,52861.700
16 apr 202193,6493,9292,8493,1993,191.064.900
15 apr 202192,6793,8091,6993,0493,04864.900
14 apr 202192,6793,6392,1292,4792,47656.700
13 apr 202192,6893,2591,8892,5092,50728.500
12 apr 202191,8993,2291,3892,6192,611.458.600
09 apr 202191,3591,9188,9291,2091,20917.800
08 apr 202191,3892,0190,1791,2791,27746.800
07 apr 202190,9391,0089,2090,4090,401.388.200
06 apr 202193,4093,5190,7090,9590,951.241.100
05 apr 202193,1994,2592,7893,6093,60723.500
01 apr 202191,5193,3891,5192,5792,571.334.800
31 mar 202191,0492,5490,0491,3591,351.078.000
30 mar 202190,0090,5888,1390,3690,361.464.700
29 mar 202190,9992,2189,8290,0990,091.441.100
26 mar 202187,2892,2686,5791,9391,933.209.900
25 mar 202183,0387,0881,5385,7485,745.475.600
24 mar 202183,1083,2278,0079,0079,003.150.600
23 mar 202184,2184,4482,2282,5082,501.337.400
22 mar 202184,1586,4083,9085,5185,511.226.600
19 mar 202184,0085,3683,5083,5483,541.793.800
18 mar 202186,1888,1384,7584,9284,921.821.000
17 mar 202188,0989,4186,9388,4188,411.642.600
16 mar 202191,1591,8589,1290,1790,17724.600
15 mar 202189,5590,9888,1090,3890,38851.100
12 mar 202185,3189,2884,1488,7288,721.499.700
11 mar 202187,6688,5185,9086,6686,661.147.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...