Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
70,05+2,62 (+3,89%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202167,7870,5066,3170,0570,052.407.400
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 202190,7191,0085,0385,0585,052.037.300
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 202193,6493,9292,8493,1993,191.057.800
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 202187,2892,2686,5791,9391,933.205.200
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 202191,1591,8589,1290,1790,17724.100
15 mar 202189,5590,9888,1090,3890,38851.100
12 mar 202185,3189,2884,1488,7288,721.495.700
11 mar 202187,6688,5185,9086,6686,661.147.600
10 mar 202184,3085,5282,7084,9784,971.688.600
09 mar 202184,7386,9884,0385,6985,691.383.400
08 mar 202184,7186,0082,9182,9182,911.474.500
05 mar 202185,5486,3582,5986,1186,111.248.900
04 mar 202186,5088,5084,1485,3285,321.414.700
03 mar 202188,3888,8486,1586,5786,57895.600
02 mar 202191,6791,8888,8388,8988,89826.400
01 mar 202190,8491,9390,3191,1991,191.103.700
26 feb 202189,8191,5888,2890,0090,00687.400
25 feb 202192,7193,5389,0789,7289,72974.600
24 feb 202189,9693,7389,2393,5393,531.170.200
23 feb 202188,8890,2285,2990,0190,011.364.900
22 feb 202190,3591,5389,5390,0090,00960.900
19 feb 202193,1393,1491,3691,7491,741.537.500
18 feb 202191,2792,1090,5491,4291,42913.300
17 feb 202193,7994,3691,1492,7692,761.153.300
16 feb 202195,2295,9194,1194,2394,231.197.100
12 feb 202195,2596,3292,4693,9593,954.068.800
11 feb 202188,5293,4888,5292,5592,552.583.400
10 feb 202187,5389,5086,0988,7288,721.472.600
09 feb 202188,4389,7086,4387,0787,072.236.800
08 feb 202190,5691,8087,6988,1488,143.559.900
05 feb 202191,1391,1387,9788,7888,781.264.400
04 feb 202189,1089,6387,6489,5589,552.316.800
03 feb 202190,2390,9187,8988,5488,542.574.900
02 feb 202191,0091,8685,9088,1488,146.703.600
01 feb 202195,8696,2092,9395,6295,622.281.200
29 gen 202197,3297,9793,4193,8093,801.589.900
28 gen 202199,31100,0095,3895,5295,521.553.000
27 gen 202196,71101,4095,2599,5499,541.773.800
26 gen 202199,0099,9897,4497,5597,551.223.000
25 gen 2021101,10102,2297,6598,8698,861.805.800
22 gen 202197,83100,8297,0099,0099,002.341.200
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 202095,1195,5094,3494,8094,80405.300
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...