LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20239,539,659,269,589,5815.926.767
01 giu 20238,999,558,949,369,3615.488.100
31 mag 20238,829,098,739,029,0215.241.500
30 mag 20238,508,978,368,938,9324.200.800
26 mag 20238,128,448,128,388,3813.991.200
25 mag 20238,038,197,918,148,1417.311.300
24 mag 20238,068,157,857,997,9916.202.300
23 mag 20238,078,388,048,118,1117.962.300
22 mag 20238,118,357,978,108,1025.329.300
19 mag 20238,378,378,058,118,1115.309.500
18 mag 20238,378,458,188,348,3413.832.200
17 mag 20238,258,408,188,368,3615.696.900
16 mag 20238,468,608,208,248,2414.282.700
15 mag 20238,108,658,078,548,5416.363.900
12 mag 20238,448,578,068,198,1926.407.200
11 mag 20238,858,878,398,418,4113.736.200
10 mag 20238,728,888,488,868,8618.792.700
09 mag 20238,478,678,408,628,6216.335.600
08 mag 20238,598,638,368,548,5428.005.600
05 mag 20239,079,088,338,638,6382.406.300
04 mag 202310,7810,8910,4410,6910,6929.406.900
03 mag 202310,6011,2410,4810,8910,8919.683.600
02 mag 202310,7110,9010,2610,6410,6430.958.100
01 mag 202310,2710,969,9810,5910,5928.061.200
28 apr 202310,1810,6610,1110,2510,2515.748.000
27 apr 202310,2110,249,8710,2010,2011.684.800
26 apr 202310,0710,3610,0110,0510,0510.276.400
25 apr 202310,2010,439,949,969,9617.607.900
24 apr 202310,4010,6110,0210,2210,2215.187.500
21 apr 20239,8510,529,5710,4410,4446.675.500
20 apr 202310,0910,219,759,849,8415.183.700
19 apr 202310,1710,409,9010,2710,2713.434.000
18 apr 202310,5410,5510,1310,3110,3112.387.700
17 apr 202310,2110,4810,1510,4510,4513.894.100
14 apr 202310,0310,269,7510,1710,1713.299.400
13 apr 20239,9010,069,8210,0010,009.639.600
12 apr 202310,4110,489,759,789,7815.528.600
11 apr 202310,0010,379,9610,3510,3515.286.200
10 apr 20239,319,999,199,919,9116.390.500
06 apr 20239,459,609,219,439,4311.325.800
05 apr 20239,419,579,109,389,3815.603.900
04 apr 20239,119,599,039,559,5517.606.400
03 apr 20239,199,419,059,079,0714.578.200
31 mar 20239,079,379,039,279,2714.839.600
30 mar 20239,099,349,009,109,1020.019.200
29 mar 20238,989,138,608,988,9834.720.500
28 mar 202310,1210,378,858,878,8750.052.500
27 mar 20239,9910,059,419,609,6012.934.700
24 mar 20239,8510,039,729,879,8713.154.100
23 mar 202310,1410,279,609,839,8310.429.300
22 mar 202310,5010,539,959,969,9611.948.200
21 mar 202310,1010,5010,0110,4610,4614.821.500
20 mar 20239,9310,469,789,939,9325.829.400
17 mar 20239,5710,129,4710,0610,0627.384.900
16 mar 20238,899,658,849,609,6028.538.100
15 mar 20238,289,138,218,998,9925.014.700
14 mar 20239,089,288,488,518,5127.042.800
13 mar 20238,548,628,198,468,4616.899.100
10 mar 20238,888,908,468,718,7121.511.700
09 mar 20239,829,868,908,928,9226.556.100
08 mar 20239,889,899,709,809,8013.763.900
07 mar 20239,7510,029,609,889,8815.170.300
06 mar 202310,1610,229,729,759,7514.274.900
03 mar 20239,8810,139,8410,1210,1218.169.000
02 mar 20239,759,869,529,789,7814.665.400
01 mar 202310,0610,139,829,909,9013.376.000
28 feb 20239,9610,199,9210,0010,0017.437.700
27 feb 202310,2710,319,9310,0010,0020.278.300
24 feb 202310,3310,3910,0710,2010,2018.861.300
23 feb 202310,8410,8610,4610,5710,5716.384.600
22 feb 202310,6811,1010,6510,7510,7514.045.800
21 feb 202311,0311,0610,5410,6910,6922.151.800
17 feb 202310,8811,3610,8311,2811,2822.224.200
16 feb 202311,3311,5710,9810,9910,9922.914.100
15 feb 202310,6311,7610,6311,5011,5040.714.100
14 feb 202310,1610,8210,0610,7610,7632.194.900
13 feb 202310,3010,5710,0810,4610,4646.640.100
10 feb 202311,1511,2210,2310,3110,31146.014.600
09 feb 202317,0817,3015,9916,2216,2244.423.300
08 feb 202318,2818,3616,6616,7516,7522.771.100
07 feb 202317,3518,0117,0617,9317,9315.692.800
06 feb 202316,8317,5516,6717,3517,3513.691.500
03 feb 202316,9117,6316,7517,3817,3812.202.200
02 feb 202317,2217,5716,9717,5517,5517.475.000
01 feb 202316,2417,2416,1616,9016,9012.936.500
31 gen 202315,6916,5315,6916,2516,2510.345.300
30 gen 202315,5916,0115,4715,5515,5510.076.000
27 gen 202315,2316,4715,1816,1816,1812.648.200
26 gen 202316,1516,3015,2115,3615,3615.725.000
25 gen 202314,9415,8814,6515,8615,8616.116.200
24 gen 202316,1116,1315,2915,3015,3018.609.400
23 gen 202315,4815,7415,0815,4115,4114.384.700
20 gen 202314,4415,4614,4015,4015,4016.875.900
19 gen 202314,1514,4913,8414,2114,2111.483.900
18 gen 202314,6914,8714,1414,3514,3515.556.000
17 gen 202314,4014,6014,0314,3514,3511.654.100
13 gen 202314,3214,6114,1514,4914,4912.249.600
12 gen 202314,1014,5813,7714,5514,5513.261.500
11 gen 202313,2613,9513,2113,8413,8420.206.600
10 gen 202312,6013,3712,6013,3113,3114.150.000
*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...