Italia markets closed

Lemonade, Inc. (LMND)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,46+0,17 (+1,04%)
In data: 03:28PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202416,2716,7616,3116,4616,46603.945
27 mar 202416,4916,5716,1516,2916,29924.400
26 mar 202416,7716,8816,1716,2416,24985.400
25 mar 202416,1216,7016,1216,4916,49879.100
22 mar 202416,3516,6116,1116,1316,13848.000
21 mar 202416,8717,1016,3516,3616,361.071.000
20 mar 202415,8316,8415,6416,7516,751.393.400
19 mar 202415,8015,9615,3415,6915,691.358.900
18 mar 202416,2516,3915,8216,0416,041.572.700
15 mar 202416,1016,4316,0216,2416,241.246.100
14 mar 202417,2017,2516,1616,3316,331.648.900
13 mar 202416,8017,7216,7717,2317,231.420.900
12 mar 202417,4917,6416,5816,8716,871.636.300
11 mar 202417,7018,4817,1717,3917,393.399.800
08 mar 202416,8917,7816,7017,7717,772.996.500
07 mar 202416,5917,1716,1916,7416,741.629.700
06 mar 202416,7116,9216,0816,0916,091.671.500
05 mar 202416,9517,4516,0216,3416,342.360.600
04 mar 202417,0217,3316,2617,2517,252.083.000
01 mar 202416,3017,2115,9116,9216,922.839.700
29 feb 202416,0416,7815,6116,2416,244.764.600
28 feb 202416,5617,4015,5015,7015,7013.123.400
27 feb 202420,1621,9420,0021,7221,727.394.300
26 feb 202417,9120,1917,8020,0320,034.050.300
23 feb 202417,6918,4517,1417,9017,902.545.000
22 feb 202417,3318,0417,2117,6917,691.540.700
21 feb 202417,6117,6116,8017,0417,041.230.300
20 feb 202417,2317,9117,0717,9017,901.355.800
16 feb 202417,5017,8917,2717,6717,671.120.000
15 feb 202417,3918,1217,1718,0118,011.560.200
14 feb 202416,3517,2716,2317,1817,181.539.900
13 feb 202416,1116,3915,7616,0216,021.521.300
12 feb 202416,6017,2916,5716,9616,961.177.100
09 feb 202416,2416,5815,9816,5616,561.136.800
08 feb 202415,6416,2915,6416,0616,061.107.300
07 feb 202415,8816,0015,4815,6715,67828.000
06 feb 202415,3516,0715,2015,8515,851.030.100
05 feb 202415,8015,8015,0515,3115,311.379.000
02 feb 202415,9416,2715,6216,0516,05955.000
01 feb 202416,0516,3915,6016,1816,181.464.600
31 gen 202416,3016,9515,8115,8215,821.439.300
30 gen 202417,0717,3516,5316,7116,711.428.700
29 gen 202416,6317,5016,4617,5017,501.284.900
26 gen 202416,7917,1316,5316,5416,54834.000
25 gen 202417,0817,3516,4516,6616,661.056.100
24 gen 202417,7117,7616,7516,8416,841.017.800
23 gen 202417,6517,8316,8217,1817,181.186.800
22 gen 202416,7917,8616,6417,2117,211.955.700
19 gen 202416,2616,4615,6916,4516,451.109.400
18 gen 202416,6616,8515,6016,0016,001.306.700
17 gen 202415,4016,5015,3716,4616,462.219.500
16 gen 202416,2416,3515,5515,8515,851.572.800
12 gen 202416,9517,7016,5516,6216,621.514.400
11 gen 202417,2517,3316,1616,8916,891.894.200
10 gen 202417,2817,7516,7617,4817,481.699.100
09 gen 202417,8818,4317,3017,3117,311.828.600
08 gen 202416,7818,2716,4518,2518,252.464.200
05 gen 202416,4617,0316,2316,5516,551.248.300
04 gen 202416,2916,9216,0116,6116,611.596.000
03 gen 202416,5016,6316,1616,2216,221.347.500
02 gen 202416,0017,4615,9017,0417,042.932.400
29 dic 202316,9217,0816,0716,1316,131.807.900
28 dic 202316,9117,1616,6416,9716,971.293.200
27 dic 202317,2617,6016,9217,0517,051.614.800
26 dic 202317,1317,3816,8817,0217,021.171.400
22 dic 202317,0017,6016,7517,1217,121.820.300
21 dic 202317,1117,4016,8517,0317,031.498.700
20 dic 202318,3018,4016,7616,8716,872.350.400
19 dic 202317,4818,6917,2518,4018,402.140.200
18 dic 202317,3017,8616,9717,2317,232.171.300
15 dic 202319,1219,3717,1417,5017,504.111.000
14 dic 202319,3220,5918,9218,9918,994.595.000
13 dic 202317,5018,6416,5918,6018,602.308.600
12 dic 202318,2518,2517,4117,5217,521.108.500
11 dic 202317,6918,8717,3518,3318,331.511.400
08 dic 202317,3817,9917,2517,8217,821.095.600
07 dic 202317,5517,7017,2017,4817,48914.700
06 dic 202317,7818,3117,5717,5817,581.309.800
05 dic 202318,6818,7516,9217,5017,502.255.000
04 dic 202318,2919,1718,2018,9618,961.904.600
01 dic 202316,9018,3116,6118,3018,302.430.500
30 nov 202318,2418,3917,4717,6717,671.839.900
29 nov 202318,0019,3917,6218,2318,234.131.400
28 nov 202316,9917,6816,2717,6217,621.858.400
27 nov 202316,6617,9516,6017,2017,202.074.000
24 nov 202316,5217,2716,5116,9016,90650.000
22 nov 202316,2616,9616,1516,6716,671.502.900
21 nov 202316,6016,7015,8116,0216,021.914.300
20 nov 202316,7217,9416,6716,9216,924.171.400
17 nov 202315,8316,7215,2816,5216,521.839.800
16 nov 202315,9716,1015,2515,6215,621.015.600
15 nov 202315,8716,9215,8116,2016,202.062.800
14 nov 202315,2315,9815,1015,7015,702.108.800
13 nov 202314,0314,4013,7214,3314,331.289.100
10 nov 202314,5014,7514,1614,2214,222.739.100
09 nov 202316,2816,4414,8215,0515,053.245.800
08 nov 202316,7516,8015,6216,0016,001.525.500
07 nov 202316,3917,6016,0216,8416,841.912.300
06 nov 202317,3817,8015,9616,3616,363.202.200
03 nov 202316,2518,2316,2517,3217,326.218.700
*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...