Italia markets closed

Landstar System, Inc. (LSTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,14+3,14 (+1,77%)
Alla chiusura: 04:00PM EDT
170,87 -9,27 (-5,15%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024179,18180,94178,54180,14180,14335.476
02 mag 2024174,19178,29172,31177,00177,00347.100
01 mag 2024174,44174,89172,25172,34172,34331.000
30 apr 2024177,13178,48174,21174,41174,41295.600
29 apr 2024176,67178,21175,80177,23177,23315.800
26 apr 2024176,33178,36175,84177,26177,26313.200
25 apr 2024171,21180,10171,21177,43177,43604.500
24 apr 2024171,37172,52168,47171,10171,10415.200
23 apr 2024170,43173,41170,43172,12172,12262.300
22 apr 2024171,57173,39170,72171,41171,41286.200
19 apr 2024166,92171,08166,92170,81170,81266.200
18 apr 2024169,22169,43166,58167,10167,10284.600
17 apr 2024170,77170,91165,39168,03168,03463.100
16 apr 2024175,59175,84174,01174,13174,13245.900
15 apr 2024180,04180,29176,02176,25176,25209.500
12 apr 2024179,65179,89177,14178,91178,91215.300
11 apr 2024179,99181,93178,38181,20181,20203.600
10 apr 2024181,72182,28178,66178,91178,91263.200
09 apr 2024185,23185,54183,80184,72184,72360.600
08 apr 2024188,17189,21185,53185,67185,67232.700
05 apr 2024187,17188,90186,76187,97187,97255.600
04 apr 2024189,74191,98187,13188,01188,01197.600
03 apr 2024187,40189,78186,98189,32189,32203.500
02 apr 2024188,52189,01186,05187,63187,63215.500
01 apr 2024191,81192,25188,53189,82189,82227.600
28 mar 2024187,98193,25187,62192,76192,76392.600
27 mar 2024185,09188,20184,82187,31187,31312.300
26 mar 2024184,00186,24183,60184,71184,71224.400
25 mar 2024184,90185,32182,84183,42183,42208.300
22 mar 2024187,87187,87184,86185,41185,41185.200
21 mar 2024184,66187,72184,66187,01187,01170.200
20 mar 2024179,27185,14178,76184,82184,82226.500
19 mar 2024178,75182,40178,75179,94179,94245.300
18 mar 2024185,03185,07179,73179,95179,95231.200
15 mar 2024183,09184,44182,10183,63183,63850.100
14 mar 2024186,13186,39181,96183,52183,52225.600
13 mar 2024187,76187,92185,61186,25186,25208.300
12 mar 2024187,94188,02185,96187,85187,85214.700
11 mar 2024186,63188,48185,75188,11188,11196.500
08 mar 2024188,99189,34185,88186,37186,37152.200
07 mar 2024184,88188,04184,00187,84187,84293.800
06 mar 2024185,55186,73182,61183,26183,26220.800
05 mar 2024184,17186,75182,61185,09185,09258.500
04 mar 2024188,10189,22184,96185,41185,41240.900
01 mar 2024189,97190,00183,29186,74186,74287.800
29 feb 2024192,01192,02185,97190,20190,20442.900
28 feb 2024193,25193,64190,53190,96190,96172.500
27 feb 2024195,44195,73194,20194,75194,75246.600
26 feb 2024194,56195,57193,06195,02195,02134.500
23 feb 2024195,16196,14193,64195,18195,18129.200
22 feb 2024191,65194,02191,65193,91193,91212.700
21 feb 2024191,48192,62190,50190,98190,98188.100
20 feb 2024192,36192,65189,67191,10191,10213.200
16 feb 2024196,14196,39193,79194,21194,21210.500
15 feb 2024196,00196,83192,91196,54196,54298.200
14 feb 2024193,25194,48191,67194,39194,39236.200
13 feb 2024189,58192,59187,50191,84191,84306.300
12 feb 2024193,16194,89191,81193,45193,45185.000
09 feb 2024190,41193,04188,01192,93192,93259.100
09 feb 20240.33 Dividendo
08 feb 2024190,19191,15185,99190,51190,18318.900
07 feb 2024193,83194,37190,27190,45190,12325.400
06 feb 2024192,23195,66190,93193,69193,35235.300
05 feb 2024190,76193,03188,91192,66192,33292.300
02 feb 2024188,73194,41183,15191,88191,55577.700
01 feb 2024189,00191,88181,39191,01190,68832.700
31 gen 2024194,59197,16191,57191,72191,39384.500
30 gen 2024195,52196,87193,95194,98194,64200.600
29 gen 2024195,91197,05194,39196,94196,60309.600
26 gen 2024197,34199,90195,08197,11196,77143.400
25 gen 2024199,33200,16194,93196,03195,69176.000
24 gen 2024200,03200,43196,95197,23196,89188.100
23 gen 2024198,49199,30197,19198,03197,69185.000
22 gen 2024195,02198,94195,02198,60198,26177.900
19 gen 2024193,17193,61191,48193,28192,95260.800
18 gen 2024191,82193,34191,39192,08191,75284.900
17 gen 2024190,52191,96188,96191,70191,37282.400
16 gen 2024193,55195,08190,93192,74192,41354.300
12 gen 2024190,75194,54190,75193,97193,63350.700
11 gen 2024188,63190,07186,35189,83189,50249.900
10 gen 2024187,32189,86184,72188,99188,66321.300
09 gen 2024185,16186,95184,37185,92185,60189.500
08 gen 2024183,68186,80183,19186,77186,45207.800
05 gen 2024184,81186,35183,69184,50184,18375.100
04 gen 2024184,32185,96183,48185,39185,07282.200
03 gen 2024188,77188,77184,79185,10184,78306.300
02 gen 2024190,96192,40187,82189,43189,10270.400
02 gen 20242 Dividendo
29 dic 2023194,89196,61192,89193,65191,32202.500
28 dic 2023197,00197,47194,94195,59193,23165.200
27 dic 2023197,34199,00196,34197,00194,63194.300
26 dic 2023199,10199,97197,83197,98195,60156.400
22 dic 2023199,00201,41198,20198,87196,48174.500
21 dic 2023195,55198,22194,99197,99195,61260.300
20 dic 2023193,29197,78193,29193,85191,52323.900
19 dic 2023191,28195,10191,28194,93192,58296.100
18 dic 2023192,46193,19189,86190,53188,24221.100
15 dic 2023189,06195,36188,84191,38189,08793.200
14 dic 2023185,59189,11185,00188,85186,58308.100
13 dic 2023181,99183,98177,71183,50181,29298.200
*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...