LITE - Lumentum Holdings Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202076,4778,6276,4077,7477,74913.500
27 gen 202076,2677,3675,5875,8975,89788.500
24 gen 202079,9080,4177,5778,4678,461.522.300
23 gen 202078,6979,3677,8179,0179,011.046.100
22 gen 202078,5580,5278,5178,7978,791.673.700
21 gen 202076,2878,7876,2878,0878,08942.500
17 gen 202078,5778,8776,4176,9676,961.372.600
16 gen 202076,9777,9576,7577,7577,751.648.800
15 gen 202080,0380,5075,5175,8975,893.558.600
14 gen 202080,8780,8779,0779,6879,681.126.800
13 gen 202080,5681,1880,2180,6080,60822.000
10 gen 202080,5380,7179,1780,1980,191.956.200
09 gen 202083,5184,4980,7781,5081,501.839.100
08 gen 202081,7983,9081,7882,9682,961.135.800
07 gen 202080,5982,2980,3481,9781,971.041.400
06 gen 202080,7381,4880,1280,5980,591.091.800
03 gen 202081,2882,7080,9281,9081,901.069.600
02 gen 202081,2582,7179,9082,7082,702.158.700
31 dic 201979,2180,5279,0479,3079,30876.500
30 dic 201979,1980,3078,2579,6079,60881.900
27 dic 201979,7980,2078,8379,0179,01826.000
26 dic 201979,2779,7978,6279,5579,55607.700
24 dic 201979,3879,4278,3978,7978,79256.200
23 dic 201979,0179,7178,1878,8078,80702.700
20 dic 201978,8078,9977,3078,6378,631.879.900
19 dic 201976,8778,5676,0278,4478,441.567.800
18 dic 201975,3776,1273,9575,9975,991.663.600
17 dic 201975,7676,2875,0575,6575,651.454.100
16 dic 201975,6277,1775,0475,4975,491.675.900
13 dic 201974,2876,1774,1874,4374,431.808.800
12 dic 201970,7375,3370,2275,0375,033.447.200
11 dic 201968,7370,0368,2569,8169,812.838.200
10 dic 201969,7970,3568,2668,9368,936.371.900
09 dic 201971,4671,8969,1169,6869,681.706.300
06 dic 201973,0073,4371,9672,0872,08726.500
05 dic 201973,1173,1571,8872,1172,11576.700
04 dic 201972,8574,3472,5572,5972,591.400.500
03 dic 201971,9772,3870,8471,7471,741.662.700
02 dic 201974,0074,4073,0974,0674,061.434.800
29 nov 201973,4474,5473,2373,6673,66895.700
27 nov 201972,2874,0472,1473,9173,911.113.000
26 nov 201970,9772,3370,3072,2872,281.060.100
25 nov 201968,4271,0168,4270,8970,891.187.200
22 nov 201967,2968,4866,9668,1968,19858.700
21 nov 201968,5068,6067,0067,1567,151.159.800
20 nov 201968,5369,4766,9468,2868,28961.900
19 nov 201968,9869,4168,1969,2569,25824.600
18 nov 201968,5469,2867,2068,9168,91960.800
15 nov 201968,2069,0967,2768,9068,901.538.100
14 nov 201967,1768,4966,7967,9967,991.086.800
13 nov 201967,0167,9266,8767,8167,811.029.300
12 nov 201966,7067,9766,6067,7067,701.238.700
11 nov 201964,5066,9463,7766,6566,651.441.800
08 nov 201965,5666,5465,0366,5366,531.018.900
07 nov 201965,8566,5065,0265,7265,721.257.000
06 nov 201965,9165,9164,6465,4265,421.091.700
05 nov 201964,1366,5864,1365,8565,851.696.400
04 nov 201965,6065,6863,8064,6664,661.893.800
01 nov 201963,4865,6863,3665,1765,172.476.200
31 ott 201961,0062,9159,6762,6662,664.925.200
30 ott 201956,5157,4055,6257,2057,201.414.200
29 ott 201957,1857,3056,0756,5756,57928.400
28 ott 201956,8757,6756,5257,1657,161.383.000
25 ott 201955,4056,6755,1056,3556,35886.800
24 ott 201955,5955,6254,5354,8754,87583.700
23 ott 201954,7155,4054,0655,1455,14675.100
22 ott 201955,5356,0854,9655,0255,02586.700
21 ott 201955,5056,0755,0255,5955,59949.100
18 ott 201954,6055,4054,0554,8654,86723.900
17 ott 201953,8955,2153,4855,1055,101.331.000
16 ott 201954,3854,6052,8353,0053,001.047.000
15 ott 201953,3455,0653,3454,4054,40558.200
14 ott 201953,7754,3952,9453,2453,24646.400
11 ott 201953,0054,6052,7353,8253,821.055.200
10 ott 201951,8852,9551,6651,9151,91595.800
09 ott 201951,8652,4651,6751,8951,89465.700
08 ott 201951,9552,8151,2851,6251,621.276.600
07 ott 201951,1853,2751,1652,7952,791.115.300
04 ott 201949,7351,8149,7351,5951,592.069.300
03 ott 201949,8150,0148,4448,7748,771.869.800
02 ott 201950,5250,7249,0850,1150,111.099.000
01 ott 201953,7354,2151,2351,2551,25895.700
30 set 201953,3054,0353,0653,5653,561.022.600
27 set 201955,0655,4252,3452,7952,791.493.500
26 set 201956,2556,4055,1055,8955,89728.700
25 set 201954,3956,9954,3956,3556,351.015.600
24 set 201957,4557,9954,1854,6954,692.128.200
23 set 201958,6758,8556,5257,7257,721.050.700
20 set 201958,7760,9058,1958,8458,842.136.700
19 set 201958,9859,6358,3058,4558,45704.400
18 set 201958,6359,1357,8258,4858,481.054.100
17 set 201959,3359,5357,7458,8658,861.192.100
16 set 201958,2660,1558,1559,2259,221.270.100
13 set 201960,6761,0258,9859,0059,001.065.400
12 set 201961,3061,7060,0160,7960,791.222.300
11 set 201957,8760,8057,3460,7060,701.538.900
10 set 201957,6257,9356,3057,1457,141.478.000
09 set 201958,0058,8257,4958,0058,001.371.100
06 set 201957,4558,4857,2057,6657,66898.000
05 set 201956,9058,1456,5057,0557,05961.800
*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