Italia markets closed

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
36,80-0,80 (-2,13%)
Alla chiusura: 04:00PM EST
36,75 -0,05 (-0,14%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202236,7137,5935,8036,8036,808.463.700
20 gen 202236,9739,9336,9237,6037,608.194.300
19 gen 202238,5038,8336,8336,9136,916.943.300
18 gen 202240,8940,9438,4038,4338,436.903.400
14 gen 202242,2142,6040,7141,2641,265.473.300
13 gen 202242,6843,4342,1342,6042,605.607.100
12 gen 202244,3944,4042,3042,3842,387.169.700
11 gen 202243,7845,8143,5844,5044,506.345.700
10 gen 202242,9644,2241,6144,1344,135.061.800
07 gen 202242,7044,2442,5043,1043,105.569.000
06 gen 202244,1344,9842,5943,6043,604.787.500
05 gen 202244,9046,6443,4943,5943,595.505.300
04 gen 202244,6645,2843,6944,9544,955.650.500
03 gen 202243,3944,9642,6244,5944,594.975.300
31 dic 202143,3244,0942,6442,7342,733.235.300
30 dic 202142,5444,3542,5443,4943,493.436.600
29 dic 202143,4343,6242,2043,2443,243.147.200
28 dic 202143,7844,6643,0343,5243,523.401.100
27 dic 202143,9444,5643,2244,0344,033.966.800
23 dic 202143,0744,6142,9944,1844,186.242.300
22 dic 202140,8042,7140,7342,4642,466.219.400
21 dic 202139,0341,0638,9240,9140,915.947.800
20 dic 202137,5239,1236,7138,6238,624.875.000
17 dic 202137,1838,5336,2538,0738,078.089.500
16 dic 202138,8139,2237,1937,4637,464.403.000
15 dic 202138,8939,2537,3238,4238,427.238.700
14 dic 202138,2640,9138,0738,9838,9810.123.200
13 dic 202139,0039,2537,7138,4138,417.789.200
10 dic 202141,0841,4039,0439,5139,515.161.700
09 dic 202141,7142,2440,7040,7640,764.556.700
08 dic 202141,9943,0641,4142,2142,215.472.600
07 dic 202142,8843,8341,1741,4141,417.956.000
06 dic 202139,7142,6038,9541,9541,957.735.000
03 dic 202140,9041,0538,2639,4739,477.654.000
02 dic 202139,3041,3938,4241,1541,1510.766.400
01 dic 202141,7441,9537,9738,2238,228.231.000
30 nov 202141,2441,8039,0340,6140,6110.057.200
29 nov 202143,0043,6240,8341,8241,826.633.400
26 nov 202141,6842,5840,4142,4042,407.584.300
24 nov 202144,5644,8043,3044,5244,525.861.700
23 nov 202145,3946,4844,5345,6745,675.096.400
22 nov 202147,2947,4143,7045,4845,489.101.500
19 nov 202148,8048,8047,2947,5147,514.662.000
18 nov 202149,7049,7048,1249,2949,293.645.800
17 nov 202150,7751,1549,0949,7149,714.381.700
16 nov 202152,1152,6951,2451,2851,283.559.100
15 nov 202153,0053,5950,9851,6651,664.385.900
12 nov 202153,3953,4752,2852,9652,963.768.000
11 nov 202154,8454,9652,8453,1853,185.164.100
10 nov 202155,4357,6853,8454,6054,608.000.900
09 nov 202155,1956,3054,0856,2656,266.752.000
08 nov 202153,9856,3853,6155,2455,247.768.800
05 nov 202151,1554,0051,1553,5553,5513.430.200
04 nov 202149,2450,6148,2149,1449,146.775.900
03 nov 202151,5552,0848,3549,0349,0320.734.500
02 nov 202146,6946,8244,0545,3245,3214.019.600
01 nov 202145,7746,5045,0246,4046,405.748.600
29 ott 202146,8447,1545,5145,8745,874.137.000
28 ott 202146,8647,4146,3646,9246,923.298.400
27 ott 202147,8048,2446,4846,7246,724.622.200
26 ott 202148,7749,3947,4247,5447,543.616.500
25 ott 202148,3449,1447,7648,1248,122.914.400
22 ott 202149,1049,3248,0748,3248,322.983.700
21 ott 202149,4550,6949,3549,5749,573.885.500
20 ott 202150,0750,7849,3049,4149,413.245.900
19 ott 202150,6950,7349,4350,0450,044.930.500
18 ott 202150,7651,4150,4650,4750,473.437.800
15 ott 202150,9052,7550,0551,5851,586.396.700
14 ott 202153,2453,2650,2850,5150,519.119.000
13 ott 202152,5253,4551,9253,2453,242.884.900
12 ott 202153,0053,1952,1552,5552,552.978.500
11 ott 202154,7954,9152,8052,8052,802.971.100
08 ott 202155,0256,6154,3154,8954,893.234.700
07 ott 202154,5656,1054,1754,7054,703.813.900
06 ott 202152,5954,4052,2954,1654,163.466.300
05 ott 202153,9354,2652,8952,9252,922.881.200
04 ott 202154,4154,9152,8053,6853,683.905.400
01 ott 202154,4055,7653,8755,4855,484.369.200
30 set 202153,2253,9552,3353,5953,593.454.500
29 set 202154,9454,9453,1953,3253,323.162.800
28 set 202155,7056,0254,0154,1854,182.757.800
27 set 202155,7856,7055,4955,9855,983.253.900
24 set 202155,0756,1655,0155,8655,863.322.400
23 set 202155,4256,1454,8155,6455,645.155.000
22 set 202154,9655,7754,5154,6954,694.972.000
21 set 202152,6555,0252,1454,4554,458.427.100
20 set 202150,4352,0850,3051,1251,124.322.700
17 set 202152,7753,0951,6252,1852,185.396.500
16 set 202150,7552,4750,5852,3952,394.322.600
15 set 202150,8551,2050,0151,0151,013.506.300
14 set 202151,5952,2150,0850,5350,535.012.700
13 set 202150,9452,5549,4851,8451,844.018.700
10 set 202151,1951,7049,9850,0150,013.333.000
09 set 202149,4751,1249,3050,5150,513.236.100
08 set 202150,4851,2449,0349,8149,813.456.300
07 set 202148,5850,8348,4550,5950,596.125.700
03 set 202149,1949,1947,7348,2148,213.745.900
02 set 202149,0049,9748,2049,3049,303.808.300
01 set 202148,0049,5947,8448,3748,374.550.300
31 ago 202147,1648,1047,1347,6147,615.075.600
*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...