LITE - Lumentum Holdings Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 201954,2555,9654,1454,8454,841.355.600
16 lug 201953,6654,9853,2154,0454,041.290.000
15 lug 201954,0954,2953,2953,6753,67528.400
12 lug 201953,2654,4653,0653,8553,851.348.800
11 lug 201952,1853,3751,9853,0253,02896.500
10 lug 201953,2553,5051,8852,1352,131.699.600
09 lug 201952,5052,6849,8352,6052,603.107.300
08 lug 201952,6152,7951,4351,6551,651.263.100
05 lug 201953,3053,4452,2753,1553,15920.300
03 lug 201953,7653,9951,9853,8353,83970.300
02 lug 201954,4054,4053,5453,8653,861.137.600
01 lug 201957,8358,2353,8554,4754,473.030.900
28 giu 201952,6053,7552,0453,4153,414.234.100
27 giu 201951,0052,7850,5652,4352,432.010.300
26 giu 201949,3951,3049,1450,8650,861.364.700
25 giu 201950,8551,0947,7548,3048,301.968.700
24 giu 201949,7550,8149,4250,7850,781.103.100
21 giu 201948,8549,5547,9349,3749,371.479.200
20 giu 201950,5950,6549,2849,5949,59990.000
19 giu 201949,5549,9848,8949,7049,70802.300
18 giu 201948,4650,4748,4249,4249,421.560.300
17 giu 201946,2848,3246,2747,7747,771.280.300
14 giu 201946,1546,5245,3746,1346,13758.000
13 giu 201946,8247,1445,9046,9646,96915.200
12 giu 201946,5246,5544,8946,2246,221.166.800
11 giu 201947,0047,6046,5046,6446,641.447.200
10 giu 201945,7247,1545,6246,2046,201.523.100
07 giu 201944,7945,6044,1744,9944,991.162.600
06 giu 201944,1844,8143,5144,4444,441.748.600
05 giu 201944,3144,6041,7643,0643,061.154.800
04 giu 201942,0843,9842,0143,8743,871.940.600
03 giu 201940,3441,8640,2941,2641,261.557.300
31 mag 201941,0741,5040,2840,4740,471.336.300
30 mag 201942,3843,5441,8142,1342,131.261.000
29 mag 201942,1642,8241,6842,0542,051.593.000
28 mag 201944,4544,6341,9642,9142,911.901.200
24 mag 201944,7245,3044,2044,4144,41833.200
23 mag 201944,4045,5744,0444,1544,151.636.000
22 mag 201945,9146,8345,2145,2745,271.794.000
21 mag 201947,1048,6245,8846,1646,163.484.500
20 mag 201944,4946,2544,0044,4244,423.910.000
17 mag 201949,2749,5346,0546,3246,324.165.300
16 mag 201953,9854,0350,1450,2050,204.949.800
15 mag 201956,1357,8355,6556,7556,751.277.300
14 mag 201956,3957,8255,7757,3557,351.489.600
13 mag 201956,8057,2355,2255,4655,461.911.200
10 mag 201958,6459,6756,9359,1359,131.533.100
09 mag 201958,8559,6757,7159,4059,401.585.500
08 mag 201960,6261,1659,0159,9159,911.600.900
07 mag 201959,0062,7357,7960,2660,263.308.900
06 mag 201961,3062,5860,3161,3961,392.134.800
03 mag 201962,6063,8762,0063,7463,741.101.400
02 mag 201961,5263,6261,5262,5962,591.221.900
01 mag 201962,9563,9461,8161,8861,881.342.400
30 apr 201962,5162,9260,0961,9761,971.570.900
29 apr 201960,0361,4359,8060,9160,91821.800
26 apr 201960,0260,3158,6960,1960,191.257.800
25 apr 201961,7461,7459,6660,6260,62908.000
24 apr 201962,0962,7061,1561,8161,81738.900
23 apr 201960,8062,1760,6462,0962,091.578.700
22 apr 201960,4661,2860,0860,2560,251.133.600
18 apr 201960,2761,1159,4060,7560,751.136.100
17 apr 201961,3661,6160,1160,1460,141.108.100
16 apr 201961,2461,5559,9560,7360,731.298.400
15 apr 201960,5460,8359,7760,7360,73948.600
12 apr 201960,0661,0059,5360,6560,651.534.100
11 apr 201959,8060,1558,6058,8958,89881.300
10 apr 201959,1960,0758,5059,8959,89997.300
09 apr 201959,1159,3958,5959,0559,051.283.400
08 apr 201958,4059,1257,5559,1159,111.057.700
05 apr 201959,1459,7358,5558,7158,71996.200
04 apr 201958,8059,1057,7459,0559,05976.800
03 apr 201958,0559,5857,9558,5958,592.027.000
02 apr 201957,4958,2056,5057,9057,901.506.700
01 apr 201957,0657,9856,7657,6057,601.933.000
29 mar 201955,9456,9555,6156,5456,543.242.100
28 mar 201954,9755,7554,0555,1755,171.508.200
27 mar 201955,0056,1853,9454,8854,882.083.700
26 mar 201952,7653,8452,1353,4153,411.401.300
25 mar 201952,5853,2051,2651,9051,901.962.000
22 mar 201953,8654,3451,8452,8452,842.942.300
21 mar 201949,6652,2149,4752,1052,102.007.600
20 mar 201951,3451,4949,6049,6649,661.584.400
19 mar 201952,8053,1050,8851,2451,241.391.400
18 mar 201953,3853,9551,8852,6852,682.050.400
15 mar 201951,7053,6651,5153,5053,502.851.900
14 mar 201951,6651,9650,9551,3751,371.527.900
13 mar 201950,9751,7450,8151,5051,502.158.800
12 mar 201949,6250,6049,1050,0550,051.396.300
11 mar 201947,3449,5647,1449,5649,561.528.200
08 mar 201945,7046,9045,1746,8646,861.771.200
07 mar 201946,9047,3445,9646,3346,331.229.000
06 mar 201947,9548,3846,3046,8946,891.649.500
05 mar 201950,6851,0847,5047,8147,811.987.600
04 mar 201951,2551,6050,0250,7650,761.351.700
01 mar 201950,3251,7349,9750,0150,011.187.700
28 feb 201950,4350,6049,6849,7549,75933.600
27 feb 201950,6250,8549,7350,6150,61966.100
26 feb 201951,0052,0750,7050,8450,841.801.500
25 feb 201951,0052,1250,9151,2451,241.677.200
*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