LITE - Lumentum Holdings Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 201947,1048,6246,3546,6046,601.646.320
20 mag 201944,4946,2544,0044,4244,423.908.500
17 mag 201949,2749,5346,0546,3246,324.165.300
16 mag 201953,9854,0350,1450,2050,204.949.800
15 mag 201956,1357,8355,6556,7556,751.277.300
14 mag 201956,3957,8255,7757,3557,351.489.600
13 mag 201956,8057,2355,2255,4655,461.911.200
10 mag 201958,6459,6756,9359,1359,131.533.100
09 mag 201958,8559,6757,7159,4059,401.585.500
08 mag 201960,6261,1659,0159,9159,911.600.900
07 mag 201959,0062,7357,7960,2660,263.308.900
06 mag 201961,3062,5860,3161,3961,392.134.800
03 mag 201962,6063,8762,0063,7463,741.101.400
02 mag 201961,5263,6261,5262,5962,591.221.900
01 mag 201962,9563,9461,8161,8861,881.342.400
30 apr 201962,5162,9260,0961,9761,971.570.900
29 apr 201960,0361,4359,8060,9160,91821.800
26 apr 201960,0260,3158,6960,1960,191.257.800
25 apr 201961,7461,7459,6660,6260,62908.000
24 apr 201962,0962,7061,1561,8161,81738.900
23 apr 201960,8062,1760,6462,0962,091.578.700
22 apr 201960,4661,2860,0860,2560,251.133.600
18 apr 201960,2761,1159,4060,7560,751.136.100
17 apr 201961,3661,6160,1160,1460,141.108.100
16 apr 201961,2461,5559,9560,7360,731.298.400
15 apr 201960,5460,8359,7760,7360,73948.600
12 apr 201960,0661,0059,5360,6560,651.534.100
11 apr 201959,8060,1558,6058,8958,89881.300
10 apr 201959,1960,0758,5059,8959,89997.300
09 apr 201959,1159,3958,5959,0559,051.283.400
08 apr 201958,4059,1257,5559,1159,111.057.700
05 apr 201959,1459,7358,5558,7158,71996.200
04 apr 201958,8059,1057,7459,0559,05976.800
03 apr 201958,0559,5857,9558,5958,592.027.000
02 apr 201957,4958,2056,5057,9057,901.506.700
01 apr 201957,0657,9856,7657,6057,601.933.000
29 mar 201955,9456,9555,6156,5456,543.242.100
28 mar 201954,9755,7554,0555,1755,171.508.200
27 mar 201955,0056,1853,9454,8854,882.083.700
26 mar 201952,7653,8452,1353,4153,411.401.300
25 mar 201952,5853,2051,2651,9051,901.962.000
22 mar 201953,8654,3451,8452,8452,842.942.300
21 mar 201949,6652,2149,4752,1052,102.007.600
20 mar 201951,3451,4949,6049,6649,661.584.400
19 mar 201952,8053,1050,8851,2451,241.391.400
18 mar 201953,3853,9551,8852,6852,682.050.400
15 mar 201951,7053,6651,5153,5053,502.851.900
14 mar 201951,6651,9650,9551,3751,371.527.900
13 mar 201950,9751,7450,8151,5051,502.158.800
12 mar 201949,6250,6049,1050,0550,051.396.300
11 mar 201947,3449,5647,1449,5649,561.528.200
08 mar 201945,7046,9045,1746,8646,861.771.200
07 mar 201946,9047,3445,9646,3346,331.228.000
06 mar 201947,9548,3846,3046,8946,891.649.500
05 mar 201950,6851,0847,5047,8147,811.987.600
04 mar 201951,2551,6050,0250,7650,761.351.700
01 mar 201950,3251,7349,9750,0150,011.187.700
28 feb 201950,4350,6049,6849,7549,75933.600
27 feb 201950,6250,8549,7350,6150,61966.100
26 feb 201951,0052,0750,7050,8450,841.801.500
25 feb 201951,0052,1250,9151,2451,241.677.200
22 feb 201947,8250,7947,5350,6150,612.033.200
21 feb 201948,0348,7247,1047,5347,53996.000
20 feb 201946,8948,6546,8948,0748,071.420.100
19 feb 201946,4847,2446,2846,8946,891.233.100
15 feb 201945,9546,7445,4846,6546,651.246.100
14 feb 201945,5546,2245,2245,7545,751.599.000
13 feb 201944,8246,2144,6745,5245,521.765.600
12 feb 201944,5145,8443,7844,4444,442.339.300
11 feb 201942,5844,3241,7044,2544,252.378.900
08 feb 201942,1842,7241,1042,3342,332.471.300
07 feb 201946,0846,2042,0742,7142,713.742.900
06 feb 201947,7248,2546,3746,7546,751.886.700
05 feb 201948,5848,9046,3447,2547,253.669.700
04 feb 201950,0550,8449,3449,6449,642.219.100
01 feb 201949,1551,0948,6549,9249,922.394.600
31 gen 201947,3349,3147,1048,9148,911.922.400
30 gen 201945,7747,3344,9046,8446,841.949.700
29 gen 201947,2947,5344,3044,3644,361.659.400
28 gen 201948,1048,9846,7247,3147,311.292.300
25 gen 201948,2649,1648,0849,0449,04928.200
24 gen 201946,1847,7846,1647,7447,741.067.300
23 gen 201945,5046,1445,2646,0046,00934.500
22 gen 201946,8947,0045,0345,3345,33847.700
18 gen 201946,0047,3245,6147,0347,031.330.200
17 gen 201945,5946,4645,4046,0046,001.115.400
16 gen 201945,9346,2545,4545,6945,69906.300
15 gen 201945,5346,2645,2045,9145,911.273.900
14 gen 201945,3945,7144,3345,3545,35967.900
11 gen 201944,8345,9344,5645,7345,73966.800
10 gen 201944,5945,9644,3245,0945,091.155.200
09 gen 201943,5045,4443,4044,7544,751.614.400
08 gen 201942,9043,7742,2543,4643,461.137.500
07 gen 201941,8442,2540,9142,2342,231.214.200
04 gen 201939,9341,9139,7041,7941,791.426.900
03 gen 201939,1040,4138,7339,0139,012.441.800
02 gen 201941,2843,1840,5842,5942,591.125.100
31 dic 201842,0042,2540,7942,0142,01943.500
28 dic 201841,0042,4240,2441,5741,571.396.700
27 dic 201839,4240,7638,7040,6740,671.219.300
*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