LITE - Lumentum Holdings Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 lug 202078,7179,0178,7178,8578,8516.791
13 lug 202083,8484,4378,4378,5078,501.390.200
10 lug 202083,5584,0081,6582,4382,43907.300
09 lug 202083,0984,5481,5083,8483,841.023.100
08 lug 202083,5085,5581,1582,2182,211.537.800
07 lug 202083,9985,9382,9482,9582,951.439.300
06 lug 202083,8485,5482,5684,2284,221.524.100
02 lug 202082,8284,7981,8982,2682,261.669.700
01 lug 202081,7581,7579,0980,1880,181.825.200
30 giu 202078,8882,2778,6081,4381,432.407.000
29 giu 202076,5978,8074,8378,4178,411.978.800
26 giu 202075,7678,7375,0076,1376,1312.644.800
25 giu 202072,5675,6871,1075,6275,622.067.500
24 giu 202075,5075,9972,7972,8472,842.025.000
23 giu 202076,2577,2575,2975,9375,931.946.400
22 giu 202074,3775,6273,1275,3975,391.223.800
19 giu 202075,0477,6573,8574,4174,413.002.100
18 giu 202074,8875,2573,4373,7773,771.066.800
17 giu 202077,2977,4475,1675,2675,26833.700
16 giu 202078,8079,1576,0076,8376,831.290.200
15 giu 202073,0076,2172,2775,5575,551.218.400
12 giu 202076,7176,9072,8474,2374,231.125.300
11 giu 202077,7477,7773,4073,4473,441.536.600
10 giu 202079,5681,2078,8279,1979,191.334.500
09 giu 202077,4779,4776,3678,5478,54926.200
08 giu 202080,1280,3677,0878,1578,151.092.200
05 giu 202078,7180,9777,8979,5779,571.364.700
04 giu 202078,3478,6576,0076,5076,501.012.500
03 giu 202074,8078,8874,4978,1278,121.630.200
02 giu 202074,7675,7972,1673,8973,891.449.100
01 giu 202073,3274,5172,3174,3174,311.588.600
29 mag 202072,2673,6270,5873,3273,321.198.300
28 mag 202074,6374,8272,1072,2972,29908.300
27 mag 202075,4475,6270,5473,8373,831.171.900
26 mag 202075,7476,3374,1674,4974,491.015.300
22 mag 202072,9074,2471,6773,5673,561.420.900
21 mag 202074,5175,5071,0271,7271,721.708.200
20 mag 202075,6476,4473,6374,3474,341.124.600
19 mag 202070,7976,4970,4374,4074,402.221.200
18 mag 202069,7171,7069,0571,2671,261.966.400
15 mag 202069,8369,8966,3367,7367,734.000.900
14 mag 202072,0073,7070,0573,1973,191.705.900
13 mag 202077,2478,7572,6673,4573,452.010.700
12 mag 202079,8980,4476,8277,2177,212.767.200
11 mag 202080,1282,7579,5580,8080,801.437.800
08 mag 202081,4881,4979,8181,2181,211.457.700
07 mag 202081,6181,9979,3279,6279,62964.000
06 mag 202082,5082,9579,0080,4680,461.185.600
05 mag 202077,2584,1777,0282,0482,042.326.900
04 mag 202077,3679,1776,5078,3478,341.305.200
01 mag 202079,2380,4376,0177,4577,451.304.700
30 apr 202084,1384,1379,8380,9180,911.092.500
29 apr 202083,2885,1482,1984,4184,411.227.400
28 apr 202082,7183,9579,8780,4680,461.831.400
27 apr 202079,2481,7079,1881,1181,11884.600
24 apr 202077,2078,7275,9778,6878,68775.000
23 apr 202075,8678,6174,7676,8676,861.288.500
22 apr 202077,1677,6274,6175,0075,00734.300
21 apr 202074,4475,9572,6374,8074,801.254.200
20 apr 202073,5077,0073,2576,1076,10883.500
17 apr 202080,5981,1174,8575,2575,251.261.500
16 apr 202077,8279,5677,3778,9378,93925.100
15 apr 202078,9679,8176,9077,0477,041.337.700
14 apr 202081,3882,3880,0681,3481,341.122.000
13 apr 202079,1179,8877,4278,4878,481.404.000
09 apr 202079,8881,8978,0079,2079,201.505.900
08 apr 202076,0879,9674,5077,6577,65970.400
07 apr 202076,8178,3074,6074,8574,851.234.200
06 apr 202069,7175,0869,0074,8074,801.631.000
03 apr 202069,5670,8966,3166,8666,86757.100
02 apr 202067,9471,6067,7570,1670,16796.300
01 apr 202071,0072,1068,0068,6168,611.065.400
31 mar 202073,6875,0071,7773,7073,701.146.100
30 mar 202071,1175,5070,2174,0974,091.220.300
27 mar 202069,0072,7767,1770,0070,001.399.100
26 mar 202076,4577,9769,2071,3071,302.220.800
25 mar 202072,3678,2270,2075,0575,051.729.900
24 mar 202070,8073,3368,9272,5872,581.282.700
23 mar 202062,9167,7160,7566,7666,761.301.300
20 mar 202066,3372,1761,7562,1462,142.512.300
19 mar 202063,4069,9560,5565,5765,571.407.600
18 mar 202068,5772,6459,0663,4463,442.065.300
17 mar 202065,7473,4262,4373,4073,401.682.300
16 mar 202064,4669,3861,8764,1464,141.511.600
13 mar 202070,8172,2866,9172,2572,251.810.300
12 mar 202066,5072,5665,0066,8266,822.128.000
11 mar 202074,5376,8470,6071,8471,841.434.000
10 mar 202076,3977,9673,2277,7077,701.624.600
09 mar 202076,0177,8172,5873,4473,441.993.400
06 mar 202083,7184,2480,1482,4582,452.149.600
05 mar 202082,5887,9382,0187,0087,002.537.000
04 mar 202082,5385,3281,9485,1985,191.398.000
03 mar 202082,4785,2379,1180,5480,541.446.500
02 mar 202078,9582,3377,5282,2482,242.184.100
28 feb 202071,2678,0071,1677,8277,822.670.600
27 feb 202074,8977,7973,1374,8074,801.843.500
26 feb 202078,1379,7776,7877,5377,531.209.600
25 feb 202080,6081,3577,6477,8077,801.720.400
24 feb 202078,1581,0577,0080,0080,002.010.100
21 feb 202085,5785,7382,1683,1483,141.276.300
*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