Italia markets closed

Lantheus Holdings, Inc. (LNTH)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,18+10,79 (+16,01%)
Alla chiusura: 04:00PM EDT
78,29 +0,11 (+0,14%)
Dopo ore: 04:45PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202475,0079,2574,8278,1878,183.678.883
01 mag 202466,1869,0265,8967,3967,391.475.900
30 apr 202467,0267,1466,1066,5466,541.251.200
29 apr 202465,8168,4965,7667,2667,261.101.100
26 apr 202465,4166,2665,0865,5665,56584.600
25 apr 202464,7565,2763,7665,2065,20603.000
24 apr 202464,6265,3763,6165,2165,21585.000
23 apr 202463,0265,5462,5964,4164,41591.900
22 apr 202463,8964,3763,0763,0763,07652.000
19 apr 202462,1064,0161,4763,8163,81798.100
18 apr 202462,0965,2561,6362,3362,331.271.300
17 apr 202461,9762,9261,4661,4861,48537.400
16 apr 202459,9462,4159,5661,7361,73569.800
15 apr 202461,2461,4559,7260,2560,25670.100
12 apr 202460,9561,3659,7060,7960,79639.300
11 apr 202460,0962,0060,0961,5061,50717.700
10 apr 202458,7460,2758,4659,8659,86469.900
09 apr 202459,9761,0759,5660,4260,42790.000
08 apr 202459,8060,6859,0459,7459,74668.900
05 apr 202459,4960,9459,1260,8360,83489.700
04 apr 202460,1260,5759,2659,7859,78575.400
03 apr 202458,6960,0858,4959,1959,19543.000
02 apr 202458,5759,1758,1658,8758,87795.200
01 apr 202461,9662,2459,6560,1160,11780.200
28 mar 202460,3162,4760,3062,2462,241.030.700
27 mar 202459,4160,5459,3860,4660,46687.900
26 mar 202459,4359,4357,9258,7558,751.158.800
25 mar 202459,0860,2558,8559,0359,031.011.800
22 mar 202458,5560,1158,0959,0259,02840.800
21 mar 202459,8459,9658,6258,7258,72714.400
20 mar 202458,0259,2757,7859,1859,18687.600
19 mar 202456,7559,4256,5258,4458,441.319.400
18 mar 202458,6358,6356,4456,5256,521.117.100
15 mar 202459,7860,5457,8058,1758,171.485.300
14 mar 202459,9760,2959,1159,8359,83709.500
13 mar 202460,4861,2859,5259,6859,68646.400
12 mar 202462,7562,9760,8260,8860,88641.600
11 mar 202462,5163,2561,2562,7262,72816.000
08 mar 202463,0365,4062,4362,5262,521.036.500
07 mar 202461,9663,1161,4162,5962,59840.300
06 mar 202464,8965,2461,8661,9761,971.202.200
05 mar 202465,2365,9063,8564,4464,44578.400
04 mar 202465,0066,2264,0965,3665,36904.400
01 mar 202465,5566,4264,3064,6464,64707.000
29 feb 202466,3166,8164,4265,3865,38680.900
28 feb 202467,8567,8564,9365,3765,37963.900
27 feb 202468,4969,7367,8068,2668,261.103.000
26 feb 202466,2069,1665,8168,1468,141.377.200
23 feb 202465,2766,6065,0066,2766,271.232.700
22 feb 202463,0065,5961,7065,0565,052.547.500
21 feb 202456,1957,4756,0656,7156,711.255.900
20 feb 202457,0057,8456,5356,8356,83900.800
16 feb 202457,1858,2456,4057,4657,46688.700
15 feb 202456,8158,1956,5157,7557,75798.600
14 feb 202455,6956,6155,0156,3756,37596.400
13 feb 202455,3156,0654,6954,8954,89755.700
12 feb 202456,5956,9055,4156,5556,55794.400
09 feb 202456,0056,3655,4856,1456,14665.700
08 feb 202454,3855,9053,4755,5655,56618.100
07 feb 202455,3155,6354,5654,6054,60661.300
06 feb 202454,2655,3853,8654,9954,99716.200
05 feb 202453,6354,2452,9654,0654,06662.900
02 feb 202452,0354,4852,0354,0054,00886.300
01 feb 202452,2553,9651,7953,0153,01969.700
31 gen 202453,4853,9051,8551,9351,931.260.400
30 gen 202453,6853,8052,4453,3053,301.234.800
29 gen 202452,9054,3052,3553,9753,971.074.300
26 gen 202452,5053,8051,0252,8852,881.250.400
25 gen 202451,6652,7950,4252,5252,521.921.900
24 gen 202453,6754,9850,8951,0751,072.586.900
23 gen 202453,9954,9050,2052,4852,484.109.500
22 gen 202453,3955,1953,2954,8754,871.943.900
19 gen 202454,9154,9152,6953,0853,081.736.300
18 gen 202455,3055,6954,1155,0355,031.183.400
17 gen 202454,9555,5054,0455,2755,271.331.900
16 gen 202456,0156,7255,0555,3055,301.331.500
12 gen 202457,1257,8655,4456,2456,241.611.500
11 gen 202459,4859,5056,7956,8556,852.074.200
10 gen 202463,6464,1858,8159,2959,291.898.100
09 gen 202465,6965,7162,1063,0763,071.577.600
08 gen 202464,5465,3064,0465,3065,30862.500
05 gen 202463,8565,4063,5564,4964,491.009.500
04 gen 202463,1265,3962,5464,3364,331.242.400
03 gen 202462,9563,4960,9662,7662,76935.100
02 gen 202461,9064,4461,4263,1063,10962.400
29 dic 202361,9762,5361,1962,0062,00745.700
28 dic 202361,0562,4960,8862,2862,28736.600
27 dic 202361,2862,1660,6061,5161,511.035.900
26 dic 202359,9561,6059,7361,1661,16952.300
22 dic 202359,3560,0658,8659,5959,591.130.000
21 dic 202358,7759,5557,9559,3559,351.718.500
20 dic 202359,6659,6656,2258,2158,213.555.000
19 dic 202356,3960,1056,0059,9059,903.834.500
18 dic 202360,9364,0054,8555,6055,609.242.300
15 dic 202378,2478,7175,2976,0476,041.476.100
14 dic 202378,2479,2076,4377,8977,891.349.700
13 dic 202375,6276,5673,8376,5676,561.031.300
12 dic 202371,9476,3571,9475,5175,51855.700
11 dic 202373,8874,9571,8471,9771,97927.900
08 dic 202368,2474,3868,2473,7173,71950.000
*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...