Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,02+0,72 (+1,70%)
Al 02:37PM EST. Mercato aperto.
Periodo di tempo:
29 nov 2022 - 29 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202342,7643,7942,6243,0243,02346.287
28 nov 202342,6242,6241,5542,3042,301.112.500
27 nov 202343,4843,8942,9743,0143,01792.800
24 nov 202343,6644,0543,2043,7943,79249.100
22 nov 202343,3443,9043,1443,5643,56530.800
21 nov 202343,8744,1342,8442,9442,94844.600
20 nov 202344,1744,8143,9544,3244,32709.100
17 nov 202344,0344,1943,4244,1744,17812.300
16 nov 202343,7244,3543,1943,7743,771.403.900
15 nov 202343,5345,2843,2245,1445,141.563.100
14 nov 202342,3943,9342,3943,5643,561.707.800
13 nov 202340,1041,5439,6040,9240,921.186.600
10 nov 202339,8140,8139,0140,5440,541.725.600
09 nov 202342,9643,4439,2739,5239,522.107.100
08 nov 202344,4146,4042,7142,8742,872.522.900
07 nov 202342,0142,5841,3542,0242,022.010.900
06 nov 202342,4943,3942,2742,3442,341.256.800
03 nov 202341,2642,8340,8742,7642,762.199.000
02 nov 202339,7040,5839,0340,4540,451.093.400
01 nov 202339,1339,1337,9938,7238,721.241.000
31 ott 202339,7640,0138,8339,2139,211.136.600
30 ott 202339,9741,2039,0139,7939,793.411.500
27 ott 202336,1136,7135,3536,0736,071.083.300
26 ott 202336,8537,1135,8836,1236,121.774.600
25 ott 202338,2538,3236,7236,9336,931.147.700
24 ott 202337,6338,6537,5738,5638,561.352.600
23 ott 202338,6038,6037,5337,6337,631.169.000
20 ott 202339,2539,3838,6038,6438,641.276.400
19 ott 202339,7040,1938,9739,3539,351.430.100
18 ott 202340,7440,8439,7639,8439,841.203.600
17 ott 202341,2641,9840,9241,2541,251.578.100
16 ott 202341,6342,6741,5142,1642,161.316.100
13 ott 202341,8542,2841,1741,4241,42714.600
12 ott 202343,0743,1841,3841,8341,83657.600
11 ott 202342,2742,8841,9142,8742,87910.600
10 ott 202342,1043,3541,6642,0042,001.188.500
09 ott 202340,6841,3740,2741,2641,26967.500
06 ott 202341,0841,8740,8041,2241,221.148.200
05 ott 202342,9543,0340,8841,6141,611.408.100
04 ott 202344,5344,7042,7043,0743,071.638.800
03 ott 202345,0545,2144,0344,7544,751.011.900
02 ott 202345,4646,1444,9645,6845,681.229.800
29 set 202345,6245,9944,9745,1845,18789.600
28 set 202344,0345,3043,8944,9544,951.378.700
27 set 202344,8845,2943,4143,8343,831.883.800
26 set 202345,7045,8044,5844,8044,801.851.400
25 set 202345,9146,5645,7645,9945,991.112.000
22 set 202346,9747,3946,2246,4146,411.172.300
21 set 202347,5947,6745,8046,6246,621.286.400
20 set 202348,2848,9448,1648,3348,33863.400
19 set 202348,4448,7647,6047,8647,861.152.800
18 set 202347,9648,7147,4548,3648,36992.600
15 set 202348,1648,7447,5348,2548,251.660.500
14 set 202347,2648,3747,0448,2448,241.079.900
13 set 202347,6847,9845,5847,0147,011.852.600
12 set 202348,1848,6747,6747,8347,83870.200
11 set 202349,9850,1048,4748,5248,521.413.000
08 set 202350,0050,1349,3549,6649,66764.700
07 set 202350,9251,5649,7649,8349,831.787.600
06 set 202352,7953,0652,1552,3352,331.180.200
05 set 202353,1153,7252,5952,9752,971.192.900
01 set 202354,3554,4053,5853,8953,891.288.300
31 ago 202353,5554,6653,4854,1354,131.291.700
30 ago 202353,1253,4752,2152,6352,63959.600
29 ago 202351,3253,5551,0852,9752,971.323.300
28 ago 202351,3752,0050,7951,0851,081.471.300
25 ago 202352,3052,4751,5051,5951,591.243.900
24 ago 202353,9154,2851,7852,1252,122.254.500
23 ago 202351,5453,6051,1053,1853,181.642.700
22 ago 202349,5651,5048,7251,3151,312.343.600
21 ago 202347,8248,9547,6448,6648,661.217.800
18 ago 202345,5148,5845,5147,9847,982.682.100
17 ago 202348,8549,0044,7546,2046,204.108.800
16 ago 202348,4449,4445,0746,8146,816.120.400
15 ago 202350,1551,9849,8951,3451,342.071.800
14 ago 202349,2650,7649,0050,5850,581.246.700
11 ago 202349,2549,7948,5749,5349,531.402.600
10 ago 202350,5051,0849,8149,9149,911.126.900
09 ago 202352,4052,5050,1350,3250,321.379.300
08 ago 202351,9353,2351,6452,4652,461.719.000
07 ago 202352,3052,5852,0152,3652,36694.500
04 ago 202351,3252,8650,5752,4052,401.316.000
03 ago 202350,2551,0949,9250,9650,961.090.000
02 ago 202350,5550,9650,3750,5150,51979.800
01 ago 202351,5551,7350,8351,4451,441.630.800
31 lug 202352,2952,9751,7852,3652,36870.300
28 lug 202353,2753,7552,2752,3652,361.095.800
27 lug 202353,4653,7152,3752,7652,761.188.800
26 lug 202353,3653,3652,3452,7952,79989.700
25 lug 202352,1653,5051,4253,0053,001.657.300
24 lug 202352,1752,5851,6651,8951,89798.100
21 lug 202353,0853,0851,6651,8551,85879.200
20 lug 202351,9352,8350,7452,4652,461.819.300
19 lug 202352,8553,7952,2052,9852,981.430.500
18 lug 202351,0352,2050,0252,1052,102.421.300
17 lug 202351,6452,9851,2752,3952,391.371.600
14 lug 202354,9354,9351,1851,9251,923.227.400
13 lug 202355,0655,6054,4855,5855,581.247.500
12 lug 202355,2755,2753,0454,4854,481.441.000
11 lug 202355,0555,1853,5554,8254,821.634.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...