Italia markets closed

LivaNova PLC (LIVN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,75-0,42 (-0,75%)
Alla chiusura: 04:00PM EDT
55,75 0,00 (0,00%)
Dopo ore: 04:27PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202455,9056,6055,3255,7555,75864.900
29 apr 202455,6757,0255,4056,1756,17714.100
26 apr 202455,1555,7454,8255,5355,53553.300
25 apr 202455,3755,8454,2655,1055,10536.700
24 apr 202455,1456,1455,0055,9455,94977.300
23 apr 202453,8055,3953,5855,0255,02661.200
22 apr 202452,3354,5551,8054,0154,01733.700
19 apr 202452,4452,9351,8352,3352,33431.900
18 apr 202452,1252,8951,7152,7652,76537.400
17 apr 202453,4653,4651,8751,8751,87485.000
16 apr 202452,9853,6052,7153,1853,18449.300
15 apr 202453,3653,5152,2953,3753,37744.100
12 apr 202453,7154,2652,7552,9952,99382.800
11 apr 202455,3655,9053,9354,0754,07378.800
10 apr 202454,4255,6754,3555,2455,24533.400
09 apr 202454,8356,1454,8355,8455,84900.500
08 apr 202453,8754,8153,1554,7054,70806.700
05 apr 202452,8955,0352,8253,9453,94931.200
04 apr 202454,3254,3253,0053,2453,24431.300
03 apr 202453,9855,1852,9053,9453,94356.200
02 apr 202454,2754,6653,7654,3254,32375.200
01 apr 202455,7656,3354,9655,1655,16415.200
28 mar 202455,8656,7255,8655,9455,94409.500
27 mar 202454,6956,3254,6355,8755,87416.500
26 mar 202454,8355,3654,2854,3954,39811.100
25 mar 202456,1756,4454,3554,4254,42393.900
22 mar 202456,3756,5655,5255,9855,98519.800
21 mar 202456,8057,0855,9756,2856,281.435.400
20 mar 202451,2557,1851,2256,6356,632.142.000
19 mar 202450,6350,9550,0450,3450,34480.000
18 mar 202450,5450,8449,6950,7650,76576.700
15 mar 202450,6851,2050,0450,6050,60780.800
14 mar 202452,4152,4150,6951,1251,12630.900
13 mar 202451,6752,8951,6152,2852,28481.700
12 mar 202452,1252,2151,1451,9851,98766.800
11 mar 202453,7554,2152,5052,6052,60567.000
08 mar 202454,5254,8353,2053,7353,73579.000
07 mar 202453,8854,5653,3253,9453,94889.500
06 mar 202452,3854,1450,9753,2653,263.381.300
05 mar 202452,8155,1252,3052,3852,382.271.800
04 mar 202455,2055,9954,0055,8555,85329.700
01 mar 202454,6955,9754,2455,2455,24531.800
29 feb 202455,7556,0654,5654,8154,81397.700
28 feb 202455,2655,7454,8755,0955,091.487.700
27 feb 202456,3156,3255,6855,9055,90282.500
26 feb 202456,8657,4655,9355,9755,97435.000
23 feb 202456,0157,5555,1257,1257,12708.800
22 feb 202456,7857,2755,3156,2456,24626.400
21 feb 202455,5057,8055,5056,8256,821.492.700
20 feb 202450,9252,6150,8452,6052,601.094.600
16 feb 202449,7550,2449,4249,8849,88330.900
15 feb 202449,2650,1548,8450,0450,04380.500
14 feb 202449,5349,8147,7948,7548,75516.400
13 feb 202449,1550,2548,4648,9048,90487.800
12 feb 202450,3350,9949,9450,7050,70305.700
09 feb 202450,7950,8949,7350,5250,52344.700
08 feb 202449,4950,7249,0650,7150,71469.800
07 feb 202449,9350,0649,0849,4949,49386.500
06 feb 202448,7650,1348,7649,9149,91320.000
05 feb 202448,2149,0148,0748,6048,60374.900
02 feb 202448,6749,1848,4648,9648,96221.100
01 feb 202448,7749,6847,9949,4449,44313.500
31 gen 202449,9750,4348,4848,6848,68387.500
30 gen 202450,1550,3249,7149,7549,75230.700
29 gen 202449,3250,5648,9650,4650,46445.200
26 gen 202450,0550,1649,4549,5449,54368.800
25 gen 202449,7350,0048,7549,9449,94535.400
24 gen 202451,1351,1348,9248,9448,94455.500
23 gen 202451,3751,3750,1750,7450,74297.700
22 gen 202450,6651,6649,9750,7850,78354.900
19 gen 202450,1651,9849,0250,2550,25397.300
18 gen 202450,5050,8049,5149,9749,97492.600
17 gen 202450,1550,9149,9050,4350,43494.600
16 gen 202450,4951,4550,2151,1351,13330.800
12 gen 202451,7652,5650,8851,1951,19272.600
11 gen 202450,7851,2549,7551,0951,09392.900
10 gen 202451,0651,4550,4451,0351,03268.000
09 gen 202451,4252,3450,8951,0451,04300.900
08 gen 202448,9652,2748,8552,1652,16565.100
05 gen 202449,3249,6848,5448,8048,80512.000
04 gen 202449,1049,8248,6949,8049,80543.300
03 gen 202450,4050,4049,1249,3449,34452.700
02 gen 202451,4352,0350,2050,5450,54554.100
29 dic 202352,2753,0051,7251,7451,74587.800
28 dic 202351,8653,2151,8352,4752,47835.100
27 dic 202351,7052,7251,4752,2052,20751.900
26 dic 202351,5852,6650,6651,8751,87776.400
22 dic 202351,8852,7251,3351,7851,78396.800
21 dic 202350,3852,0950,3551,8251,82352.100
20 dic 202350,2951,4149,7949,8049,80508.100
19 dic 202350,6251,4750,2950,5150,51392.800
18 dic 202349,9850,9549,7350,2950,29326.900
15 dic 202352,0152,0150,0650,0750,071.063.700
14 dic 202350,8451,7550,1951,6851,68625.800
13 dic 202346,8250,5346,8250,3850,381.060.400
12 dic 202345,5347,0044,7446,8346,83446.900
11 dic 202346,4647,3445,2345,4845,48451.400
08 dic 202344,8746,7144,7746,4346,43568.900
07 dic 202344,3745,6444,1045,0745,07593.700
06 dic 202343,6444,6743,2844,5544,55774.600
*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...