Italia markets close in 6 hours 14 minutes

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,72-1,73 (-3,18%)
Alla chiusura: 04:00PM EST
53,15 +0,43 (+0,82%)
Dopo ore: 07:40PM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 202255,9056,4555,5356,2056,20875.000
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 202255,3158,1455,3157,7357,732.000.300
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
25 ott 202271,9575,0371,9573,9273,92704.000
24 ott 202271,6472,6970,7172,4172,41491.500
21 ott 202270,8772,3069,7871,9071,90587.600
20 ott 202270,3872,3769,9070,3370,33703.900
19 ott 202270,6971,1769,7970,4970,49385.200
18 ott 202271,3871,9070,1871,0271,02768.300
17 ott 202267,3470,0667,1569,7569,75875.800
14 ott 202268,8669,3365,6665,7065,701.165.800
13 ott 202268,4070,2067,0969,1669,16750.800
12 ott 202271,8971,8968,2069,4869,48938.500
11 ott 202271,6872,3770,3971,3871,381.011.700
10 ott 202272,9272,9271,2972,1172,11653.100
07 ott 202273,0473,2071,7572,7072,70474.800
06 ott 202274,2374,9873,3373,9773,97625.100
05 ott 202273,0274,7372,8074,2874,28558.900
04 ott 202272,3074,1072,3074,0374,03860.100
03 ott 202269,5571,5469,1970,9470,94590.700
30 set 202269,6570,8468,4668,5768,571.138.400
29 set 202269,9470,0968,5669,4969,49576.400
28 set 202270,3271,3869,3270,8370,83911.900
27 set 202269,8370,5169,1570,0270,02734.200
26 set 202269,8670,5968,0068,6668,661.081.800
23 set 202269,9270,7269,1770,4070,40717.500
22 set 202272,4472,4770,6671,2771,27645.300
21 set 202272,9774,6872,5772,5972,59736.800
20 set 202273,3774,1172,6372,7672,76780.100
19 set 202274,5075,0773,5774,2274,22749.200
16 set 202275,6175,8674,5974,9974,991.338.500
15 set 202278,3478,7775,7375,9275,921.476.000
14 set 202279,7180,1478,1178,8578,85514.400
13 set 202280,1380,6779,2379,4479,44629.300
12 set 202282,1082,7881,1582,0782,07500.200
09 set 202281,6882,2681,1181,2281,22461.100
08 set 202278,3580,6378,0580,6080,60578.300
07 set 202279,0679,6977,8079,0979,09725.900
06 set 202280,7580,7578,1378,4478,441.065.300
02 set 202280,5081,4579,2579,5979,59711.500
01 set 202282,2383,0779,4380,1780,17829.800
31 ago 202284,8284,9083,4083,5583,55697.800
30 ago 202286,4986,4984,1284,8284,82701.800
29 ago 202286,4186,9585,4185,7385,73578.600
26 ago 202288,6589,3686,3486,7386,73744.300
25 ago 202292,0092,5289,2889,4089,40956.000
24 ago 202291,5092,0789,8691,1091,10632.500
23 ago 202292,0094,2290,9291,7591,75658.300
22 ago 202291,4792,4890,7391,5791,57794.600
19 ago 202291,8692,7191,4392,4292,42678.100
18 ago 202289,2293,4489,2092,7192,711.519.200
17 ago 202289,0091,0387,7789,3189,311.335.300
16 ago 202291,0093,0088,7589,6089,602.834.200
15 ago 202294,0096,4693,2396,1996,191.281.700
12 ago 202293,4094,5092,7394,2794,27602.700
11 ago 202293,2294,6191,9792,5092,50540.400
10 ago 202290,6192,2589,2792,1792,17496.100
09 ago 202291,5191,9088,8589,1989,19786.900
08 ago 202291,8693,6991,2792,1992,19497.800
05 ago 202290,5791,1589,8390,9990,99484.300
04 ago 202292,6593,3790,8591,0891,081.030.600
03 ago 202291,0093,5090,8893,4393,43720.900
02 ago 202289,9691,4589,7590,7490,74395.700
01 ago 202289,8891,9989,4190,6690,66532.600
29 lug 202287,4891,0086,5890,4690,461.025.000
28 lug 202287,4488,3586,4588,1588,15330.600
27 lug 202285,8887,8585,3387,0687,06536.400
26 lug 202283,7585,7483,1685,4285,42458.600
25 lug 202284,9685,0083,3384,4684,46276.200
22 lug 202286,0586,3284,2885,0285,02363.800
21 lug 202285,6486,5384,6386,4286,42399.100
20 lug 202283,7785,6883,1885,4885,48515.600
19 lug 202281,9484,4681,6583,5983,59615.800
18 lug 202282,4082,6880,7381,0081,00526.200
*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...