Italia markets closed

Lattice Semiconductor Corporation (LSCC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
56,23-1,83 (-3,15%)
Alla chiusura: 04:00PM EDT
57,34 +1,11 (+1,97%)
Dopo ore: 07:38PM EDT
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202458,0058,0055,4556,2356,231.999.500
18 lug 202460,5562,0656,8058,0658,062.729.000
17 lug 202461,1062,3759,9059,9959,992.447.400
16 lug 202460,4263,2059,7562,9562,951.692.200
15 lug 202460,5861,1159,3259,8359,831.595.300
12 lug 202459,2461,0958,5760,3560,351.748.100
11 lug 202462,4462,6458,6458,6758,672.805.500
10 lug 202460,3661,7160,2561,6061,602.833.600
09 lug 202461,1361,1959,1559,7559,752.203.800
08 lug 202461,7762,9361,5161,6761,671.090.500
05 lug 202462,6062,7161,3261,3361,331.391.700
03 lug 202461,2263,0361,0062,3762,371.749.800
02 lug 202457,7460,2957,5460,2260,222.168.500
01 lug 202457,8958,3057,2757,7157,711.908.000
28 giu 202457,3158,7756,6057,9957,992.501.700
27 giu 202456,4657,3256,2756,9956,991.342.400
26 giu 202456,8757,5755,8956,5356,531.163.200
25 giu 202457,5757,5755,8656,8656,861.599.600
24 giu 202458,1958,9356,5856,6556,652.127.700
21 giu 202459,3960,0858,4358,5658,563.743.100
20 giu 202459,6659,9558,6359,7659,762.842.300
18 giu 202459,7960,6659,5060,0360,032.629.400
17 giu 202460,1460,4159,1760,0360,032.354.700
14 giu 202460,9662,0959,7260,2260,221.893.700
13 giu 202462,1163,2861,5461,9261,921.859.100
12 giu 202462,4765,1861,5263,0663,063.133.900
11 giu 202461,2561,4160,0160,9460,941.436.600
10 giu 202460,0361,9059,6161,4561,452.150.100
07 giu 202461,2161,6360,0860,7760,771.193.400
06 giu 202463,3463,6261,2761,5761,571.616.800
05 giu 202462,5763,9361,3463,8963,892.912.500
04 giu 202463,1663,1760,8761,5561,553.890.000
03 giu 202466,6367,0062,0062,7462,749.170.900
31 mag 202475,9876,9371,5074,2474,244.485.800
30 mag 202476,7678,2175,2875,8675,861.102.000
29 mag 202475,9077,6975,5376,2476,241.794.000
28 mag 202477,0778,2576,0577,4977,491.478.300
24 mag 202474,3076,8274,1876,5776,571.398.400
23 mag 202477,8578,2973,6874,0274,022.116.400
22 mag 202474,4877,3073,9976,5076,501.867.900
21 mag 202472,0473,4871,4973,2973,29913.100
20 mag 202472,9774,1572,5573,4173,411.291.900
17 mag 202472,3173,7871,8672,9672,961.409.500
16 mag 202472,4073,1671,3871,5871,581.586.600
15 mag 202473,0173,0270,5572,3472,342.015.000
14 mag 202471,1372,2670,5671,4671,461.707.000
13 mag 202470,3070,8969,5870,7970,79973.200
10 mag 202471,0071,3468,7169,5569,551.205.000
09 mag 202469,4870,4468,6470,0970,091.140.000
08 mag 202470,5470,8068,4769,3669,361.125.400
07 mag 202470,9573,1770,8471,8071,801.353.100
06 mag 202471,3471,9970,0771,1371,131.210.000
03 mag 202471,9772,6470,2670,9270,921.426.600
02 mag 202468,5070,5267,6969,8669,861.739.600
01 mag 202467,6970,3066,4067,1967,193.447.700
30 apr 202476,0078,8568,2068,6068,604.921.400
29 apr 202474,7877,4273,5576,8676,863.244.500
26 apr 202473,6674,9872,8673,8873,883.042.800
25 apr 202471,6274,2770,9373,9173,912.247.500
24 apr 202470,3972,6969,9671,5871,582.772.600
23 apr 202466,2968,6265,8167,9767,971.681.400
22 apr 202467,1467,5965,3966,0866,081.846.000
19 apr 202468,2768,4166,1066,5166,512.003.900
18 apr 202469,8671,0068,5568,6968,691.912.600
17 apr 202475,4675,4670,1670,2270,222.417.400
16 apr 202474,3275,6573,0975,0775,071.136.100
15 apr 202475,9576,2273,6374,3874,381.140.100
12 apr 202475,9676,5574,4274,7674,761.992.100
11 apr 202476,6177,7775,3977,6577,651.538.400
10 apr 202476,1777,1374,8475,7475,741.128.200
09 apr 202477,0878,0876,5377,5777,571.247.200
08 apr 202475,2776,3374,1775,7375,73907.300
05 apr 202473,5675,1873,5374,9874,981.171.100
04 apr 202476,4977,0973,5474,0174,011.761.100
03 apr 202473,6476,1973,1775,1175,111.352.000
02 apr 202476,6076,7173,4974,5174,511.929.500
01 apr 202478,2580,1377,5877,9677,961.114.000
28 mar 202479,0979,8677,8878,2378,231.342.500
27 mar 202478,8579,8577,1979,6379,631.364.300
26 mar 202479,2579,7177,6077,6777,671.179.100
25 mar 202478,1179,9277,6078,5978,591.450.800
22 mar 202478,6579,9678,0579,6879,681.088.100
21 mar 202479,9480,4778,4679,0679,061.676.800
20 mar 202476,9878,5075,8677,5677,561.325.700
19 mar 202474,8177,3074,4376,8776,871.680.000
18 mar 202477,1877,4475,5875,8075,801.524.900
15 mar 202475,3576,9674,3775,6575,652.926.700
14 mar 202477,5878,5875,3276,5076,501.935.000
13 mar 202479,5980,8977,7477,9477,941.558.100
12 mar 202481,2981,5379,1381,2381,231.417.600
11 mar 202479,9981,3078,9480,0880,081.987.200
08 mar 202483,9284,4080,3680,4580,451.741.500
07 mar 202481,1385,6980,8083,5783,572.425.100
06 mar 202479,5081,9478,7080,7680,761.748.800
05 mar 202478,1178,4775,9877,2977,292.077.100
04 mar 202479,2279,9578,2479,2979,291.654.100
01 mar 202477,0079,1975,6678,2078,202.184.800
29 feb 202474,3776,8874,3776,6176,612.065.900
28 feb 202473,3273,9372,5373,2873,281.409.600
27 feb 202475,6276,1173,9674,2174,211.719.200
*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...