Italia Markets close in 4 hrs 14 mins

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,25+1,28 (+2,56%)
Alla chiusura: 04:00PM EDT
51,23 -0,02 (-0,04%)
Preborsa: 07:00AM EDT
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 2023------
20 mar 202350,0751,4949,7651,2551,25798.700
17 mar 202350,5750,6549,5849,9749,971.373.600
16 mar 202349,4950,8648,9750,6050,60686.300
15 mar 202349,3950,3449,2650,0850,081.269.200
14 mar 202351,4551,7549,8050,5450,541.071.400
13 mar 202350,7351,9149,4650,3450,341.396.800
10 mar 202352,6052,6351,1351,5451,541.181.300
09 mar 202354,0354,9952,4552,4752,471.274.700
08 mar 202352,0053,8852,0053,8553,851.232.400
07 mar 202353,3453,5151,3052,2252,22988.500
06 mar 202354,1854,7052,9553,1353,13937.300
03 mar 202353,8954,2153,0253,9153,911.130.900
02 mar 202352,3153,6351,6053,1853,181.276.200
01 mar 202354,0654,2052,4952,8452,841.126.400
28 feb 202352,0954,8251,8453,8153,812.133.700
27 feb 202354,5354,5652,3652,5152,511.751.400
24 feb 202356,8756,8752,0353,8353,833.638.200
23 feb 202357,7258,3656,8157,9057,901.257.300
22 feb 202357,0557,6756,6956,9556,95878.400
21 feb 202357,4258,1056,7556,9656,961.198.600
17 feb 202358,3658,9357,4258,1658,16673.800
16 feb 202358,9759,2858,2958,4158,41664.200
15 feb 202358,9259,9458,6459,9359,93534.600
14 feb 202358,6759,7857,8459,3259,32828.200
13 feb 202359,6459,6858,3959,1059,10981.100
10 feb 202358,1459,9657,0759,4059,401.083.500
09 feb 202359,7062,3757,5060,3060,301.722.000
08 feb 202361,3162,1060,5461,1761,171.347.300
07 feb 202360,4061,6059,6961,4461,44868.500
06 feb 202361,2461,8560,3860,9260,92686.600
03 feb 202361,5362,3460,9661,9461,94705.300
02 feb 202361,4363,4461,2862,3662,361.183.800
01 feb 202359,9960,9759,4260,8060,80701.300
31 gen 202359,0260,2759,0260,1860,18669.300
30 gen 202359,8659,9958,8659,3659,36591.500
27 gen 202359,8060,6759,3360,3060,30511.100
26 gen 202360,0560,4459,0559,8759,87672.200
25 gen 202359,0559,3257,7259,3059,30847.900
24 gen 202359,9160,5758,7558,9058,90638.400
23 gen 202359,3461,0059,1960,3060,30611.400
20 gen 202358,6859,5857,9558,8458,84788.400
19 gen 202358,4758,7857,8258,6858,68466.000
18 gen 202358,3259,5158,0158,4758,47866.300
17 gen 202357,5758,4757,4758,2158,21536.800
13 gen 202356,3557,6156,3057,5857,58475.700
12 gen 202356,9757,5356,3357,2557,25674.500
11 gen 202356,8257,1056,1856,6156,61637.200
10 gen 202356,2956,7355,4156,5156,51528.700
09 gen 202355,9857,5355,8856,5156,511.169.800
06 gen 202353,4555,2753,2055,1655,16698.400
05 gen 202352,9853,4552,1853,2153,21451.900
04 gen 202353,2353,8852,4553,1253,12693.600
03 gen 202352,2752,9752,2052,7452,74797.100
30 dic 202250,9352,4550,6652,1752,171.030.500
29 dic 202249,7451,4749,5851,3951,39698.000
28 dic 202250,7351,2749,3549,4149,41547.000
27 dic 202250,8350,8849,6050,7950,79552.600
23 dic 202250,6750,9949,7150,5650,56800.300
22 dic 202249,7850,6348,7350,6050,601.363.800
21 dic 202250,6651,0850,2050,3550,35807.200
20 dic 202249,5751,4549,5050,4550,451.092.500
19 dic 202252,0252,2150,5750,8050,80829.300
16 dic 202251,9852,9651,8052,0952,091.813.400
15 dic 202253,9954,0252,4152,6652,661.096.200
14 dic 202255,0755,8554,2754,4654,46713.800
13 dic 202256,0656,8155,0855,3955,391.208.800
12 dic 202254,3454,6053,2554,4554,45858.800
09 dic 202255,3655,3654,2854,4154,41813.900
08 dic 202255,1356,7654,6055,7155,711.767.300
07 dic 202252,5553,0051,6851,7051,701.411.500
06 dic 202254,1954,4252,1052,7252,72939.000
05 dic 202254,7255,3354,2054,4554,45826.900
02 dic 202254,4855,0453,5455,0055,00811.000
01 dic 202255,0055,5054,2554,3554,35753.000
30 nov 202253,3955,1052,1254,9454,941.870.000
29 nov 202254,3054,5353,2953,5353,531.102.400
28 nov 202255,3355,5154,2254,3954,39887.100
25 nov 202255,3256,4755,2455,8355,83464.800
23 nov 202255,0555,5754,8455,3255,321.420.700
22 nov 202254,9655,2554,5155,0055,00643.200
21 nov 202255,4356,0054,6054,8454,841.074.700
18 nov 202255,9056,4555,5356,2056,20875.600
17 nov 202255,3456,2455,0255,4755,47754.400
16 nov 202256,7357,7054,4055,8455,841.459.400
15 nov 202257,1358,6057,0657,7157,711.362.800
14 nov 202257,8058,3656,5056,5956,591.270.200
11 nov 202255,3158,1455,3157,7357,732.000.600
10 nov 202256,5958,2955,4056,5556,552.704.800
09 nov 202258,0159,7755,1855,2555,253.051.100
08 nov 202261,0061,9358,7359,0059,005.948.900
07 nov 202272,4072,4369,9470,3870,381.794.400
04 nov 202273,0373,6370,7971,5671,561.227.300
03 nov 202272,7073,2171,5172,4672,46683.900
02 nov 202275,5075,5673,0173,2273,22746.600
01 nov 202275,3175,4774,1875,4275,42665.800
31 ott 202274,8874,9473,6474,4574,45575.800
28 ott 202273,3975,0672,8174,8574,85609.700
27 ott 202273,8974,4872,8472,8872,881.159.700
26 ott 202273,1474,3672,8073,2773,27616.100
*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...