Italia markets closed

Landsea Homes Corporation (LSEA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,11-0,04 (-0,38%)
Alla chiusura: 04:00PM EDT
9,10 -0,01 (-0,11%)
Dopo ore: 04:36PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20249,149,259,089,119,11159.200
20 giu 20249,459,599,119,159,15192.500
18 giu 20249,579,869,399,559,55167.200
17 giu 20249,559,589,399,569,56107.100
14 giu 20249,579,679,449,539,53138.400
13 giu 20249,999,999,629,759,7585.700
12 giu 20249,9110,409,849,949,94274.600
11 giu 20249,739,739,499,539,5368.100
10 giu 20249,609,809,609,789,7886.300
07 giu 20249,809,809,619,699,69100.500
06 giu 202410,1610,209,889,979,97101.600
05 giu 20249,9010,329,7410,2510,25205.600
04 giu 20249,789,969,669,869,86164.500
03 giu 20249,969,979,789,809,80154.800
31 mag 20249,9410,209,839,929,92164.000
30 mag 20249,759,769,459,729,72173.400
29 mag 202410,2010,499,599,659,65311.800
28 mag 202410,4910,5410,2110,3510,35177.700
24 mag 202410,2810,4810,2110,3910,39115.200
23 mag 202410,2710,3410,0510,1810,18165.900
22 mag 202410,3710,3810,0610,2010,20162.700
21 mag 202410,4010,4810,3010,4510,45101.100
20 mag 202410,5110,7810,4210,4410,44168.800
17 mag 202410,8110,8110,4510,6710,67138.800
16 mag 202411,2411,2410,6510,6510,65278.200
15 mag 202410,3911,5210,3711,3411,34406.600
14 mag 202410,0710,419,8610,3110,31307.400
13 mag 20249,9410,199,889,999,99164.000
10 mag 202410,0010,109,789,859,8593.600
09 mag 20249,7910,069,799,969,96118.500
08 mag 20249,619,999,619,779,77164.900
07 mag 202410,0710,079,739,769,76203.100
06 mag 20249,9010,119,8510,0110,01291.700
03 mag 202410,0810,189,709,789,78250.800
02 mag 202410,0610,409,619,849,84327.000
01 mag 202410,8711,419,6410,1510,151.064.400
30 apr 202411,3811,5811,3811,5511,55200.800
29 apr 202411,3011,5111,2511,4911,49149.100
26 apr 202411,1611,4111,1411,2611,2689.200
25 apr 202411,1611,1610,8811,0911,09277.100
24 apr 202411,2711,5211,2111,3411,34148.500
23 apr 202411,2611,5411,2411,4011,40108.800
22 apr 202411,0711,2710,8211,1711,17158.100
19 apr 202410,9311,1610,9111,0011,00143.100
18 apr 202411,3711,6710,9410,9810,98167.500
17 apr 202411,3711,4211,0611,1611,16113.300
16 apr 202411,5011,6311,1511,3111,31175.100
15 apr 202411,8411,9411,4311,5111,51159.000
12 apr 202411,8612,0411,7211,8411,84217.900
11 apr 202412,2012,2611,9212,0012,00154.600
10 apr 202412,5512,5712,0312,1412,14151.600
09 apr 202413,1913,2012,7212,8012,8091.500
08 apr 202413,5013,5913,1213,1413,1481.300
05 apr 202413,0413,4312,9613,4213,42184.000
04 apr 202413,6013,6812,8512,9612,96186.500
03 apr 202413,1313,4713,0913,3913,39214.500
02 apr 202413,7813,8513,0613,2813,28406.100
01 apr 202414,5214,7214,1014,1514,15143.800
28 mar 202414,0014,9114,0014,5314,53391.200
27 mar 202413,6714,0713,4614,0714,07206.900
26 mar 202413,9914,1213,5213,5513,55168.300
25 mar 202414,2014,2313,8614,0114,01346.700
22 mar 202413,6114,0813,5914,0514,05368.500
21 mar 202412,8313,5412,8313,5013,50243.700
20 mar 202412,3912,8312,2612,7212,72179.500
19 mar 202412,0112,4712,0012,4612,46158.000
18 mar 202412,3112,3511,9812,0012,00176.000
15 mar 202412,2712,6512,2712,4212,42306.300
14 mar 202413,5613,7512,3812,4412,44269.500
13 mar 202413,4513,8013,4513,7213,72337.600
12 mar 202413,1813,5313,0513,5213,52101.700
11 mar 202413,5913,7013,0213,2213,22276.400
08 mar 202412,9713,4412,9413,4213,42322.000
07 mar 202412,3913,1912,3712,9912,99434.700
06 mar 202411,9012,4711,8812,4012,40912.300
05 mar 202412,3912,6112,0012,1012,10175.500
04 mar 202413,2713,3812,3512,3912,39197.800
01 mar 202413,9913,9913,1013,1613,16326.200
29 feb 202412,4013,7512,2513,6213,62507.300
28 feb 202411,8912,0711,8511,8511,85203.400
27 feb 202412,2512,2511,9912,0112,01102.200
26 feb 202411,6612,4311,6612,1612,16230.200
23 feb 202411,5911,9111,5711,7711,77251.300
22 feb 202412,0312,0711,5711,5911,59250.400
21 feb 202411,9112,0411,9011,9911,99279.700
20 feb 202412,0212,2211,9011,9311,93177.000
16 feb 202412,4012,4012,0212,0812,08173.200
15 feb 202412,2512,6612,2312,4612,46201.900
14 feb 202412,1112,2011,9912,1612,1690.500
13 feb 202412,0012,0911,8211,9211,92197.600
12 feb 202412,0012,6511,8212,4512,45145.900
09 feb 202412,0712,0711,9212,0212,02147.500
08 feb 202411,7212,1411,7012,0812,08186.000
07 feb 202411,7311,8111,5611,6911,69252.300
06 feb 202412,0112,0211,5011,6211,62236.600
05 feb 202412,3712,4512,0212,0612,06232.300
02 feb 202412,5412,6312,3512,5412,54141.200
01 feb 202412,7512,8912,5112,7612,76159.100
31 gen 202413,0013,0312,5312,5912,59179.900
30 gen 202412,8413,1412,7513,0513,05172.800
*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...