Italia markets open in 5 hours 58 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.217,77 +282,15 (+1,09%) EUR/USD
1,0436 +0,0010 (+0,09%) BTC-EUR
18.468,75 -97,64 (-0,53%) CMC Crypto 200
417,26 -2,88 (-0,69%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 13,38 | 13,70 | 13,13 | 13,48 | 13,48 | 9.723.100 |
| 30 giu 2022 | 13,78 | 13,86 | 13,06 | 13,28 | 13,28 | 11.812.400 |
| 29 giu 2022 | 14,58 | 14,58 | 13,85 | 14,03 | 14,03 | 12.088.000 |
| 28 giu 2022 | 15,95 | 16,16 | 14,60 | 14,61 | 14,61 | 15.581.600 |
| 27 giu 2022 | 16,49 | 16,73 | 15,78 | 15,89 | 15,89 | 8.555.800 |
| 24 giu 2022 | 15,81 | 16,54 | 15,74 | 16,34 | 16,34 | 12.210.400 |
| 23 giu 2022 | 14,85 | 15,95 | 14,57 | 15,88 | 15,88 | 10.774.900 |
| 22 giu 2022 | 14,43 | 15,34 | 14,38 | 14,83 | 14,83 | 7.721.000 |
| 21 giu 2022 | 15,24 | 15,50 | 14,64 | 14,67 | 14,67 | 10.831.800 |
| 17 giu 2022 | 14,01 | 14,94 | 13,95 | 14,89 | 14,89 | 13.345.000 |
| 16 giu 2022 | 14,65 | 14,90 | 13,73 | 13,88 | 13,88 | 9.558.900 |
| 15 giu 2022 | 14,33 | 15,43 | 14,32 | 15,16 | 15,16 | 14.019.200 |
| 14 giu 2022 | 14,53 | 14,64 | 13,92 | 14,16 | 14,16 | 9.608.500 |
| 13 giu 2022 | 15,08 | 15,23 | 14,18 | 14,29 | 14,29 | 13.251.900 |
| 10 giu 2022 | 16,58 | 16,96 | 15,75 | 15,77 | 15,77 | 10.767.000 |
| 09 giu 2022 | 17,39 | 17,87 | 16,91 | 16,94 | 16,94 | 9.674.800 |
| 08 giu 2022 | 17,25 | 17,80 | 17,21 | 17,63 | 17,63 | 13.225.300 |
| 07 giu 2022 | 16,90 | 17,43 | 16,77 | 17,21 | 17,21 | 7.785.100 |
| 06 giu 2022 | 17,78 | 17,91 | 16,77 | 17,16 | 17,16 | 10.924.300 |
| 03 giu 2022 | 17,97 | 18,10 | 17,31 | 17,40 | 17,40 | 8.248.000 |
| 02 giu 2022 | 17,01 | 18,47 | 17,00 | 18,37 | 18,37 | 9.383.000 |
| 01 giu 2022 | 17,63 | 17,98 | 16,98 | 17,06 | 17,06 | 10.384.700 |
| 31 mag 2022 | 17,68 | 18,31 | 17,36 | 17,68 | 17,68 | 11.197.900 |
| 27 mag 2022 | 17,96 | 18,24 | 17,68 | 17,77 | 17,77 | 11.974.700 |
| 26 mag 2022 | 16,80 | 17,80 | 16,61 | 17,68 | 17,68 | 14.710.200 |
| 25 mag 2022 | 16,77 | 17,15 | 16,33 | 16,65 | 16,65 | 16.228.500 |
| 24 mag 2022 | 19,75 | 19,78 | 16,57 | 16,72 | 16,72 | 18.054.600 |
| 23 mag 2022 | 19,20 | 20,24 | 18,68 | 20,21 | 20,21 | 11.299.800 |
| 20 mag 2022 | 19,48 | 19,56 | 18,02 | 19,07 | 19,07 | 12.774.500 |
| 19 mag 2022 | 18,21 | 19,57 | 18,17 | 19,29 | 19,29 | 11.638.000 |
| 18 mag 2022 | 19,53 | 19,69 | 18,12 | 18,15 | 18,15 | 13.838.300 |
| 17 mag 2022 | 19,51 | 20,18 | 19,13 | 19,72 | 19,72 | 10.205.900 |
| 16 mag 2022 | 19,85 | 20,03 | 19,11 | 19,14 | 19,14 | 9.447.600 |
| 13 mag 2022 | 18,86 | 20,18 | 18,86 | 20,00 | 20,00 | 12.841.800 |
| 12 mag 2022 | 17,26 | 19,00 | 17,24 | 18,59 | 18,59 | 16.174.800 |
| 11 mag 2022 | 18,95 | 19,37 | 17,52 | 17,72 | 17,72 | 21.542.400 |
| 10 mag 2022 | 18,94 | 19,63 | 18,20 | 19,00 | 19,00 | 21.736.800 |
| 09 mag 2022 | 19,85 | 20,64 | 18,40 | 18,61 | 18,61 | 22.056.800 |
| 06 mag 2022 | 21,70 | 21,72 | 19,59 | 20,51 | 20,51 | 28.942.200 |
| 05 mag 2022 | 21,60 | 22,82 | 21,21 | 22,03 | 22,03 | 43.122.300 |
| 04 mag 2022 | 22,27 | 22,46 | 20,02 | 21,56 | 21,56 | 112.518.800 |
| 03 mag 2022 | 31,39 | 31,65 | 30,06 | 30,76 | 30,76 | 24.562.300 |
| 02 mag 2022 | 32,26 | 32,53 | 29,93 | 31,50 | 31,50 | 11.738.200 |
| 29 apr 2022 | 33,26 | 34,35 | 32,56 | 32,60 | 32,60 | 4.723.100 |
| 28 apr 2022 | 32,90 | 33,83 | 31,88 | 33,56 | 33,56 | 4.543.900 |
| 27 apr 2022 | 32,07 | 33,00 | 31,52 | 32,23 | 32,23 | 4.989.000 |
| 26 apr 2022 | 33,36 | 33,74 | 32,40 | 32,45 | 32,45 | 4.226.700 |
| 25 apr 2022 | 32,85 | 34,12 | 32,71 | 33,91 | 33,91 | 5.292.700 |
| 22 apr 2022 | 34,14 | 34,57 | 32,87 | 33,16 | 33,16 | 3.653.200 |
| 21 apr 2022 | 36,59 | 36,92 | 33,97 | 34,11 | 34,11 | 6.109.200 |
| 20 apr 2022 | 36,50 | 36,79 | 35,61 | 35,70 | 35,70 | 3.289.300 |
| 19 apr 2022 | 34,96 | 36,43 | 34,85 | 36,31 | 36,31 | 3.967.100 |
| 18 apr 2022 | 35,29 | 35,65 | 34,38 | 34,61 | 34,61 | 3.041.000 |
| 14 apr 2022 | 35,06 | 36,10 | 34,77 | 35,54 | 35,54 | 5.632.500 |
| 13 apr 2022 | 33,56 | 34,94 | 33,40 | 34,80 | 34,80 | 4.059.200 |
| 12 apr 2022 | 33,62 | 34,39 | 33,13 | 33,45 | 33,45 | 3.880.500 |
| 11 apr 2022 | 32,93 | 34,03 | 32,35 | 33,32 | 33,32 | 4.052.400 |
| 08 apr 2022 | 34,19 | 34,50 | 33,37 | 33,59 | 33,59 | 4.705.300 |
| 07 apr 2022 | 36,09 | 36,22 | 33,60 | 34,61 | 34,61 | 6.403.800 |
| 06 apr 2022 | 36,38 | 36,51 | 34,89 | 36,08 | 36,08 | 6.662.400 |
| 05 apr 2022 | 38,98 | 39,13 | 37,03 | 37,15 | 37,15 | 4.198.700 |
| 04 apr 2022 | 37,93 | 39,31 | 37,66 | 38,96 | 38,96 | 3.527.000 |
| 01 apr 2022 | 38,40 | 38,90 | 37,24 | 37,52 | 37,52 | 4.260.500 |
| 31 mar 2022 | 38,80 | 38,96 | 37,63 | 38,40 | 38,40 | 4.736.200 |
| 30 mar 2022 | 39,75 | 40,00 | 38,22 | 38,65 | 38,65 | 3.777.200 |
| 29 mar 2022 | 38,04 | 40,46 | 38,04 | 40,16 | 40,16 | 7.119.000 |
| 28 mar 2022 | 37,54 | 37,83 | 36,50 | 37,59 | 37,59 | 4.280.200 |
| 25 mar 2022 | 39,00 | 39,00 | 37,21 | 37,51 | 37,51 | 3.394.200 |
| 24 mar 2022 | 38,43 | 39,02 | 37,12 | 38,98 | 38,98 | 4.886.400 |
| 23 mar 2022 | 37,98 | 38,74 | 37,53 | 38,43 | 38,43 | 5.154.000 |
| 22 mar 2022 | 37,14 | 38,61 | 36,87 | 38,25 | 38,25 | 4.818.500 |
| 21 mar 2022 | 37,91 | 38,00 | 36,22 | 36,85 | 36,85 | 5.596.700 |
| 18 mar 2022 | 37,61 | 38,68 | 37,53 | 38,62 | 38,62 | 5.562.000 |
| 17 mar 2022 | 37,85 | 37,91 | 36,62 | 37,79 | 37,79 | 4.810.800 |
| 16 mar 2022 | 36,76 | 37,90 | 36,21 | 37,86 | 37,86 | 6.779.300 |
| 15 mar 2022 | 35,75 | 36,98 | 34,96 | 35,74 | 35,74 | 6.629.500 |
| 14 mar 2022 | 37,06 | 37,08 | 35,08 | 35,39 | 35,39 | 5.478.600 |
| 11 mar 2022 | 38,07 | 38,39 | 37,18 | 37,25 | 37,25 | 2.798.800 |
| 10 mar 2022 | 36,83 | 37,95 | 36,61 | 37,63 | 37,63 | 3.869.200 |
| 09 mar 2022 | 38,01 | 39,43 | 37,47 | 37,80 | 37,80 | 7.336.400 |
| 08 mar 2022 | 34,40 | 37,74 | 34,13 | 36,54 | 36,54 | 8.070.900 |
| 07 mar 2022 | 36,92 | 38,07 | 34,44 | 34,48 | 34,48 | 8.673.500 |
| 04 mar 2022 | 36,46 | 37,08 | 34,70 | 35,28 | 35,28 | 7.619.000 |
| 03 mar 2022 | 38,94 | 39,40 | 36,57 | 36,98 | 36,98 | 4.316.000 |
| 02 mar 2022 | 38,05 | 39,07 | 37,46 | 38,93 | 38,93 | 4.479.200 |
| 01 mar 2022 | 38,51 | 38,61 | 36,52 | 37,68 | 37,68 | 5.937.400 |
| 28 feb 2022 | 38,15 | 39,43 | 37,92 | 38,94 | 38,94 | 6.901.400 |
| 25 feb 2022 | 39,15 | 39,20 | 37,64 | 38,61 | 38,61 | 6.208.500 |
| 24 feb 2022 | 34,82 | 38,81 | 34,58 | 38,77 | 38,77 | 8.756.600 |
| 23 feb 2022 | 39,24 | 39,58 | 37,29 | 37,43 | 37,43 | 5.046.000 |
| 22 feb 2022 | 40,84 | 41,38 | 37,82 | 38,88 | 38,88 | 9.340.500 |
| 18 feb 2022 | 42,90 | 43,11 | 41,04 | 41,26 | 41,26 | 5.786.900 |
| 17 feb 2022 | 43,16 | 43,96 | 42,37 | 42,90 | 42,90 | 4.367.400 |
| 16 feb 2022 | 43,01 | 44,50 | 42,81 | 43,82 | 43,82 | 7.198.400 |
| 15 feb 2022 | 41,00 | 43,52 | 40,73 | 43,50 | 43,50 | 6.474.000 |
| 14 feb 2022 | 39,98 | 40,99 | 39,42 | 39,99 | 39,99 | 5.718.400 |
| 11 feb 2022 | 42,15 | 42,56 | 38,94 | 39,99 | 39,99 | 10.544.600 |
| 10 feb 2022 | 43,60 | 45,65 | 41,71 | 42,10 | 42,10 | 24.087.900 |
| 09 feb 2022 | 40,28 | 44,17 | 38,80 | 44,00 | 44,00 | 25.765.800 |
| 08 feb 2022 | 38,73 | 41,40 | 38,30 | 41,20 | 41,20 | 20.228.400 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
