Italia markets close in 5 hours 40 minutes

Lumentum Holdings Inc (LU2.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,19+0,92 (+2,28%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202441,1941,1941,1941,1941,191
02 mag 202440,2740,2740,2740,2740,27-
30 apr 202440,3540,3540,3540,3540,35-
29 apr 202440,3640,3640,3640,3640,36-
26 apr 202439,3239,3239,3239,3239,32-
25 apr 202438,4738,4738,4738,4738,47-
24 apr 202439,2539,2539,2539,2539,25-
23 apr 202438,4638,4638,4638,4638,46-
22 apr 202439,0639,0639,0639,0639,06-
19 apr 202439,2139,2139,2139,2139,21-
18 apr 202439,2039,2039,2039,2039,20-
17 apr 202440,3240,3240,3240,3240,32-
16 apr 202439,0439,0439,0439,0439,04-
15 apr 202440,6740,6740,6740,6740,67-
12 apr 202441,8841,8841,8841,8841,88-
11 apr 202441,9241,9241,9241,9241,92-
10 apr 202443,2643,2643,2643,2643,26-
09 apr 202442,0142,0142,0142,0142,01-
08 apr 202442,0542,0542,0542,0542,05-
05 apr 202442,7342,7342,7342,7342,73-
04 apr 202443,9843,9843,9843,9843,98-
03 apr 202443,6643,6643,6643,6643,66-
02 apr 202444,5544,5544,5544,5544,55-
28 mar 202444,4044,4044,4044,4044,40-
27 mar 202444,5044,5044,5044,5044,50-
26 mar 202446,4046,4046,4046,4046,40-
25 mar 202446,8846,8846,8846,8846,88-
22 mar 202446,5846,5846,5846,5846,58-
21 mar 202444,6244,6244,6244,6244,62-
20 mar 202442,5042,5042,5042,5042,50-
19 mar 202442,2642,2642,2642,2642,26-
18 mar 202441,8041,8041,8041,8041,80-
15 mar 202442,1042,1042,1042,1042,10-
14 mar 202442,7842,7842,7842,7842,78-
13 mar 202442,6042,6042,6042,6042,60-
12 mar 202442,7242,7242,7242,7242,72-
11 mar 202443,2643,2643,2643,2643,26-
08 mar 202444,2844,2844,2844,2844,28-
07 mar 202445,7445,7445,7445,7445,74-
06 mar 202446,7246,7246,7246,7246,72-
05 mar 202446,3046,3046,3046,3046,30-
04 mar 202446,3246,3246,3246,3246,32-
01 mar 202444,7244,7244,7244,7244,72-
29 feb 202443,2043,2043,2043,2043,20-
28 feb 202444,3444,3444,3444,3444,34-
27 feb 202445,1645,1645,1645,1645,16-
26 feb 202444,6444,6444,6444,6444,64-
23 feb 202445,0845,0845,0845,0845,08-
22 feb 202444,7644,7644,7644,7644,76-
21 feb 202445,2445,2445,2445,2445,24-
20 feb 202445,8045,8045,8045,8045,80-
19 feb 202446,0246,0246,0246,0246,02-
16 feb 202445,5245,5245,5245,5245,52-
15 feb 202446,0246,0246,0246,0246,02-
14 feb 202444,1844,1844,1844,1844,18-
13 feb 202446,4246,4246,4246,4246,42-
12 feb 202446,2646,2646,2646,2646,26-
09 feb 202442,0242,0242,0242,0242,02-
08 feb 202454,6054,6054,6054,6054,60-
07 feb 202454,2554,2554,2554,2554,25-
06 feb 202452,4552,4552,4552,4552,45-
05 feb 202452,0552,0552,0552,0552,05-
02 feb 202451,8051,8051,8051,8051,80-
01 feb 202450,7550,7550,7550,7550,75-
31 gen 202450,8050,8050,8050,8050,80-
30 gen 202452,3052,3052,1552,1552,151
29 gen 202450,8050,8050,8050,8050,80-
26 gen 202450,9550,9550,9550,9550,95-
25 gen 202449,8849,8849,8849,8849,88-
24 gen 202449,9649,9649,9649,9649,96-
23 gen 202449,4849,4849,4849,4849,48-
22 gen 202449,5649,5649,5649,5649,56-
19 gen 202448,4048,4048,4048,4048,40-
18 gen 202447,1647,1647,1647,1647,16-
17 gen 202447,8047,8047,8047,8047,80-
16 gen 202445,4845,4845,4845,4845,48-
15 gen 202446,5646,5646,5646,5646,56-
12 gen 202446,5646,5646,5646,5646,56-
11 gen 202447,2447,2447,2447,2447,24-
10 gen 202447,0647,0647,0647,0647,06-
09 gen 202446,3846,3846,3846,3846,38-
08 gen 202445,8245,8245,8245,8245,82-
05 gen 202445,5645,5645,5645,5645,56-
04 gen 202445,4845,4845,4845,4845,48-
03 gen 202447,1647,1647,1647,1647,16-
02 gen 202447,3247,3247,3247,3247,32-
29 dic 202347,9247,9247,7847,8047,80-
28 dic 202347,8847,8847,8847,8847,88-
27 dic 202348,2048,2048,2048,2048,20-
22 dic 202346,4246,4246,4246,4246,42-
21 dic 202345,6445,6445,6445,6445,64-
20 dic 202345,7845,7845,7845,7845,78-
19 dic 202345,1245,1245,1245,1245,12-
18 dic 202345,1445,1445,1445,1445,14-
15 dic 202345,1245,1245,1245,1245,12-
14 dic 202342,5842,5842,5842,5842,58-
13 dic 202341,3441,3441,3441,3441,34-
12 dic 202341,6041,6041,6041,6041,60-
11 dic 202340,5240,5240,5240,5240,52-
08 dic 202340,0040,0040,0040,0040,00-
*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...