Italia markets open in 7 hours 59 minutes

Light & Wonder, Inc. (LNW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,15-1,68 (-1,77%)
Alla chiusura: 04:00PM EDT
93,12 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202495,0095,3592,2593,1293,12820.400
16 mag 202495,0095,0193,6794,8394,831.148.600
15 mag 202494,3295,3693,6894,6894,68716.200
14 mag 202493,2293,7391,8692,9992,99778.600
13 mag 202492,3792,5791,0692,0692,06644.400
10 mag 202491,6992,9090,2091,4691,461.157.500
09 mag 202497,2899,5589,5491,5591,551.192.300
08 mag 202497,1097,2495,7596,5296,52658.800
07 mag 202495,2398,0895,2397,8497,841.044.800
06 mag 202493,6695,2893,5994,9394,93466.600
03 mag 202492,4493,8992,3092,9692,96430.400
02 mag 202491,2591,5290,6391,2091,20669.500
01 mag 202489,2691,7788,5090,0090,00438.600
30 apr 202491,3591,5489,0589,2689,26550.600
29 apr 202492,3792,4591,0992,0792,07446.700
26 apr 202492,7893,1891,1191,3191,31415.700
25 apr 202492,0792,9690,9892,9192,91538.800
24 apr 202493,5493,9791,9393,5593,55624.300
23 apr 202491,3994,2590,9294,0794,07906.900
22 apr 202488,4990,4188,4990,3790,37584.700
19 apr 202487,6488,6286,0987,1987,19585.600
18 apr 202488,6689,7888,0188,0688,06647.100
17 apr 202490,6190,6187,9588,4788,47674.700
16 apr 202491,4691,6289,6789,7289,72685.900
15 apr 202494,0494,8291,8391,9291,92539.700
12 apr 202494,4695,5392,6992,9292,92340.600
11 apr 202496,5296,5295,1695,7995,79527.500
10 apr 202497,9999,0296,0696,7296,72858.000
09 apr 2024100,69101,0398,7299,3499,34353.800
08 apr 202499,41101,0099,32100,33100,33456.300
05 apr 202499,05100,4498,5398,9598,95751.300
04 apr 2024103,05103,4899,0999,3499,34450.100
03 apr 2024100,01102,54100,01101,92101,92519.400
02 apr 2024100,00101,2299,11100,83100,83637.400
01 apr 2024101,90103,06101,02101,03101,03388.200
28 mar 2024104,50105,48101,84102,09102,09698.600
27 mar 2024104,85105,07102,74103,98103,98432.700
26 mar 2024105,54106,34104,25104,50104,50655.800
25 mar 2024105,29106,66104,86106,25106,25493.700
22 mar 2024108,48108,90104,84104,88104,88726.700
21 mar 2024103,41107,59103,17107,20107,20834.400
20 mar 2024100,72103,14100,66102,69102,69486.300
19 mar 202498,99100,6098,99100,27100,27444.300
18 mar 2024100,41100,7899,0999,4299,42487.400
15 mar 202499,83101,2999,0599,8199,811.113.400
14 mar 2024101,82102,2799,73100,60100,60770.600
13 mar 2024101,63103,10101,42102,11102,11637.600
12 mar 2024100,18102,2399,67101,83101,83746.800
11 mar 2024100,50100,6898,68100,30100,30531.800
08 mar 2024101,71103,11100,77101,34101,34578.600
07 mar 2024100,73102,61100,50101,83101,83594.700
06 mar 2024100,19100,8899,04100,78100,78613.400
05 mar 202499,66100,2698,6799,1699,16449.100
04 mar 2024102,54103,04100,30100,71100,71492.500
01 mar 2024100,04102,6399,00102,44102,44667.300
29 feb 202498,67100,8997,51100,51100,51945.600
28 feb 2024100,00101,0095,2697,4597,45949.000
27 feb 202494,9297,3594,4096,6096,60981.900
26 feb 202493,2295,2392,5395,0795,07733.600
23 feb 202490,9994,1390,9993,6593,65937.700
22 feb 202488,4991,0988,4991,0091,00440.900
21 feb 202487,6188,6187,2888,1788,17522.000
20 feb 202488,3489,1486,8588,1488,14559.700
16 feb 202488,8890,5788,8289,7189,71408.700
15 feb 202488,5189,5587,6489,1389,13466.800
14 feb 202485,3688,3884,5688,1288,12687.300
13 feb 202486,0686,0683,9184,5584,55526.900
12 feb 202488,5389,1588,1988,6888,68993.800
09 feb 202486,2088,6486,1988,2288,22610.300
08 feb 202484,8686,0584,0185,4585,45369.700
07 feb 202482,9784,2482,4184,0384,03480.600
06 feb 202481,0083,2580,8482,3082,30735.300
05 feb 202480,0481,1679,2280,8380,83488.500
02 feb 202480,7281,8180,4381,1681,16272.800
01 feb 202480,5782,0080,5781,5181,51423.100
31 gen 202482,5282,5280,2680,3880,38360.600
30 gen 202482,3383,2781,9282,4682,46355.000
29 gen 202481,8682,8981,1782,7982,79922.200
26 gen 202482,8782,9581,6682,1282,12283.800
25 gen 202484,5584,8281,9482,4982,49528.800
24 gen 202484,0084,6483,0583,3783,37744.700
23 gen 202482,6683,1481,9382,9282,92936.800
22 gen 202482,4983,1981,0581,5781,57378.100
19 gen 202482,7982,7980,7581,8981,89434.000
18 gen 202480,0882,5380,0882,2482,24447.200
17 gen 202479,2580,1177,6579,7579,75572.600
16 gen 202479,6780,6178,9079,7379,73594.500
12 gen 202481,4381,4479,2879,9879,98285.300
11 gen 202479,4980,4878,7880,4580,45507.000
10 gen 202477,4879,1677,2979,0979,09394.900
09 gen 202476,9477,6076,5277,6077,60727.900
08 gen 202477,6378,0176,9677,8877,88319.600
05 gen 202477,5678,8877,3977,6077,60313.000
04 gen 202479,7779,7777,8278,1178,11408.600
03 gen 202481,1481,1478,8778,9278,92398.800
02 gen 202481,5681,9580,6181,1481,14400.700
29 dic 202382,6083,3281,6782,1182,11358.100
28 dic 202382,6683,5481,9282,9982,99383.900
27 dic 202383,5083,7582,4082,9982,99404.900
26 dic 202384,6284,7283,4583,5283,52453.600
*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...