Italia markets open in 5 hours 6 minutes

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,29+0,08 (+0,61%)
Alla chiusura: 04:00PM EDT
13,59 +0,30 (+2,26%)
Dopo ore: 07:14PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202413,4413,4613,1113,2913,29547.100
01 mag 202413,0713,4813,0113,2113,211.351.700
30 apr 202413,2713,3913,0813,0813,08570.900
29 apr 202413,5113,5913,3313,4313,43568.700
26 apr 202413,3813,5213,3113,4013,40480.700
25 apr 202413,2913,3113,1413,2213,22640.900
24 apr 202413,5313,6513,3613,5913,59567.000
23 apr 202413,3013,5913,1913,5213,52742.000
22 apr 202413,0613,1812,9213,1413,14559.000
19 apr 202412,9313,1212,8112,9312,93524.100
18 apr 202412,8713,3012,8612,9912,99642.000
17 apr 202412,9713,2112,9013,1013,10787.300
16 apr 202412,8013,1612,7112,8412,841.042.900
15 apr 202413,4313,5012,8212,9212,92764.000
12 apr 202413,8513,9613,3813,3813,38609.800
11 apr 202413,9814,1113,7914,0114,01448.600
10 apr 202413,8614,0513,8013,9013,90513.600
09 apr 202414,2314,3214,0714,2414,24740.600
08 apr 202414,2014,2614,0214,1414,14480.700
05 apr 202413,8014,2313,7514,1114,11866.000
04 apr 202414,5414,7813,7613,8213,823.104.500
03 apr 202414,4514,8014,3514,6914,691.994.100
02 apr 202413,8313,9713,7813,9013,90517.900
01 apr 202414,0414,3613,7414,1814,181.193.800
28 mar 202413,9614,1213,8514,0614,06830.400
27 mar 202413,9213,9913,5413,9813,98821.500
26 mar 202413,9914,1813,7913,8413,84997.800
25 mar 202413,6014,2213,5513,7913,791.333.800
22 mar 202413,5213,6113,2513,3113,31497.900
21 mar 202413,8013,9813,5613,6413,64690.700
20 mar 202413,1813,8113,0313,7213,721.255.700
19 mar 202413,1113,2613,0313,1713,171.194.700
18 mar 202412,9013,2712,9013,2713,27982.700
15 mar 202412,8413,1512,7812,8012,801.113.400
14 mar 202413,3613,4012,9813,0213,02642.600
13 mar 202413,4013,7213,3213,3913,39740.300
12 mar 202413,4513,5213,2713,4513,45601.000
11 mar 202413,4813,5413,2613,4213,421.008.700
08 mar 202413,7514,0713,5613,5713,571.213.700
07 mar 202413,8013,8313,4813,7013,701.039.100
06 mar 202414,0214,0713,5213,5513,551.641.500
05 mar 202414,0714,1713,6213,7313,73897.200
04 mar 202414,2214,4213,9314,2114,211.170.100
01 mar 202414,0214,4313,9314,2814,281.003.300
29 feb 202413,7514,0513,6914,0414,041.517.900
28 feb 202413,5013,6913,3913,6113,61785.200
27 feb 202413,5313,7113,2813,6813,68805.200
26 feb 202413,5113,8313,4413,5413,541.070.400
23 feb 202413,0413,6112,9113,5513,551.103.200
22 feb 202413,5113,5113,0113,0313,031.489.200
21 feb 202413,4213,4913,0513,2013,202.124.600
20 feb 202414,2114,3613,4213,5913,593.398.900
16 feb 202414,4614,6614,1914,3414,344.176.900
15 feb 202413,6014,6513,6014,6314,633.585.800
14 feb 202413,5013,9113,4513,5513,551.337.700
13 feb 202413,2813,5013,1513,4313,432.279.600
12 feb 202414,0514,3013,8013,8313,833.581.800
09 feb 202415,0015,0914,0614,0714,076.840.800
08 feb 202417,1517,6514,5514,8014,809.051.900
07 feb 202419,7720,0919,5319,5719,572.458.300
06 feb 202419,2119,8219,1619,7219,721.338.600
05 feb 202418,7419,0818,5019,0619,061.300.600
02 feb 202418,3819,2518,2118,9818,981.018.900
01 feb 202418,5518,8618,2418,5218,52715.600
31 gen 202418,6919,0618,4318,4418,44730.500
30 gen 202419,2519,2518,7818,9218,92449.900
29 gen 202418,8219,3318,5719,3119,31815.100
26 gen 202418,4918,9218,2018,8018,80872.900
25 gen 202418,1918,3017,9418,1218,12814.700
24 gen 202418,6618,8017,8817,8917,89838.900
23 gen 202418,7518,7818,1718,3418,34769.700
22 gen 202418,8019,3118,5118,6118,61789.900
19 gen 202418,4918,6318,0018,6118,61705.100
18 gen 202418,7418,7418,0218,4018,40819.500
17 gen 202418,4718,5818,0718,4418,44956.100
16 gen 202418,7119,0218,5218,9118,91609.300
12 gen 202419,3519,4718,9318,9718,97564.500
11 gen 202419,1719,3818,6519,0419,04570.200
10 gen 202419,0119,4218,8419,1819,18626.400
09 gen 202418,7619,3618,6119,0319,03919.600
08 gen 202418,4919,1218,4219,0919,091.102.300
05 gen 202418,5219,0018,4118,4418,44555.500
04 gen 202418,4818,7918,1918,6618,66940.900
03 gen 202419,0019,0518,4518,5918,591.798.900
02 gen 202420,5420,5919,2819,4619,462.418.300
29 dic 202321,2021,7120,9720,9920,99988.100
28 dic 202320,8521,4920,5821,1021,10986.400
27 dic 202320,5920,7920,4620,7020,70762.100
26 dic 202320,1020,6719,9320,6020,60560.700
22 dic 202320,0020,1519,7020,1220,121.035.400
21 dic 202319,2219,9419,2219,9019,901.437.800
20 dic 202319,4119,9818,8618,9218,921.411.200
19 dic 202318,5919,4018,4419,3919,391.454.400
18 dic 202318,3118,6218,0918,5318,531.180.400
15 dic 202318,2518,2717,7617,9317,931.395.800
14 dic 202317,3518,0917,3118,0518,051.911.400
13 dic 202316,1517,0315,8417,0217,021.541.500
12 dic 202316,8516,8516,1516,1616,16936.800
11 dic 202316,9617,0116,5816,8116,81550.300
08 dic 202316,3317,1016,3017,0417,041.089.700
*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...