Italia markets open in 5 hours 58 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,48+0,20 (+1,51%)
Alla chiusura: 04:00PM EDT
13,46 -0,02 (-0,15%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202213,3813,7013,1313,4813,489.723.100
30 giu 202213,7813,8613,0613,2813,2811.812.400
29 giu 202214,5814,5813,8514,0314,0312.088.000
28 giu 202215,9516,1614,6014,6114,6115.581.600
27 giu 202216,4916,7315,7815,8915,898.555.800
24 giu 202215,8116,5415,7416,3416,3412.210.400
23 giu 202214,8515,9514,5715,8815,8810.774.900
22 giu 202214,4315,3414,3814,8314,837.721.000
21 giu 202215,2415,5014,6414,6714,6710.831.800
17 giu 202214,0114,9413,9514,8914,8913.345.000
16 giu 202214,6514,9013,7313,8813,889.558.900
15 giu 202214,3315,4314,3215,1615,1614.019.200
14 giu 202214,5314,6413,9214,1614,169.608.500
13 giu 202215,0815,2314,1814,2914,2913.251.900
10 giu 202216,5816,9615,7515,7715,7710.767.000
09 giu 202217,3917,8716,9116,9416,949.674.800
08 giu 202217,2517,8017,2117,6317,6313.225.300
07 giu 202216,9017,4316,7717,2117,217.785.100
06 giu 202217,7817,9116,7717,1617,1610.924.300
03 giu 202217,9718,1017,3117,4017,408.248.000
02 giu 202217,0118,4717,0018,3718,379.383.000
01 giu 202217,6317,9816,9817,0617,0610.384.700
31 mag 202217,6818,3117,3617,6817,6811.197.900
27 mag 202217,9618,2417,6817,7717,7711.974.700
26 mag 202216,8017,8016,6117,6817,6814.710.200
25 mag 202216,7717,1516,3316,6516,6516.228.500
24 mag 202219,7519,7816,5716,7216,7218.054.600
23 mag 202219,2020,2418,6820,2120,2111.299.800
20 mag 202219,4819,5618,0219,0719,0712.774.500
19 mag 202218,2119,5718,1719,2919,2911.638.000
18 mag 202219,5319,6918,1218,1518,1513.838.300
17 mag 202219,5120,1819,1319,7219,7210.205.900
16 mag 202219,8520,0319,1119,1419,149.447.600
13 mag 202218,8620,1818,8620,0020,0012.841.800
12 mag 202217,2619,0017,2418,5918,5916.174.800
11 mag 202218,9519,3717,5217,7217,7221.542.400
10 mag 202218,9419,6318,2019,0019,0021.736.800
09 mag 202219,8520,6418,4018,6118,6122.056.800
06 mag 202221,7021,7219,5920,5120,5128.942.200
05 mag 202221,6022,8221,2122,0322,0343.122.300
04 mag 202222,2722,4620,0221,5621,56112.518.800
03 mag 202231,3931,6530,0630,7630,7624.562.300
02 mag 202232,2632,5329,9331,5031,5011.738.200
29 apr 202233,2634,3532,5632,6032,604.723.100
28 apr 202232,9033,8331,8833,5633,564.543.900
27 apr 202232,0733,0031,5232,2332,234.989.000
26 apr 202233,3633,7432,4032,4532,454.226.700
25 apr 202232,8534,1232,7133,9133,915.292.700
22 apr 202234,1434,5732,8733,1633,163.653.200
21 apr 202236,5936,9233,9734,1134,116.109.200
20 apr 202236,5036,7935,6135,7035,703.289.300
19 apr 202234,9636,4334,8536,3136,313.967.100
18 apr 202235,2935,6534,3834,6134,613.041.000
14 apr 202235,0636,1034,7735,5435,545.632.500
13 apr 202233,5634,9433,4034,8034,804.059.200
12 apr 202233,6234,3933,1333,4533,453.880.500
11 apr 202232,9334,0332,3533,3233,324.052.400
08 apr 202234,1934,5033,3733,5933,594.705.300
07 apr 202236,0936,2233,6034,6134,616.403.800
06 apr 202236,3836,5134,8936,0836,086.662.400
05 apr 202238,9839,1337,0337,1537,154.198.700
04 apr 202237,9339,3137,6638,9638,963.527.000
01 apr 202238,4038,9037,2437,5237,524.260.500
31 mar 202238,8038,9637,6338,4038,404.736.200
30 mar 202239,7540,0038,2238,6538,653.777.200
29 mar 202238,0440,4638,0440,1640,167.119.000
28 mar 202237,5437,8336,5037,5937,594.280.200
25 mar 202239,0039,0037,2137,5137,513.394.200
24 mar 202238,4339,0237,1238,9838,984.886.400
23 mar 202237,9838,7437,5338,4338,435.154.000
22 mar 202237,1438,6136,8738,2538,254.818.500
21 mar 202237,9138,0036,2236,8536,855.596.700
18 mar 202237,6138,6837,5338,6238,625.562.000
17 mar 202237,8537,9136,6237,7937,794.810.800
16 mar 202236,7637,9036,2137,8637,866.779.300
15 mar 202235,7536,9834,9635,7435,746.629.500
14 mar 202237,0637,0835,0835,3935,395.478.600
11 mar 202238,0738,3937,1837,2537,252.798.800
10 mar 202236,8337,9536,6137,6337,633.869.200
09 mar 202238,0139,4337,4737,8037,807.336.400
08 mar 202234,4037,7434,1336,5436,548.070.900
07 mar 202236,9238,0734,4434,4834,488.673.500
04 mar 202236,4637,0834,7035,2835,287.619.000
03 mar 202238,9439,4036,5736,9836,984.316.000
02 mar 202238,0539,0737,4638,9338,934.479.200
01 mar 202238,5138,6136,5237,6837,685.937.400
28 feb 202238,1539,4337,9238,9438,946.901.400
25 feb 202239,1539,2037,6438,6138,616.208.500
24 feb 202234,8238,8134,5838,7738,778.756.600
23 feb 202239,2439,5837,2937,4337,435.046.000
22 feb 202240,8441,3837,8238,8838,889.340.500
18 feb 202242,9043,1141,0441,2641,265.786.900
17 feb 202243,1643,9642,3742,9042,904.367.400
16 feb 202243,0144,5042,8143,8243,827.198.400
15 feb 202241,0043,5240,7343,5043,506.474.000
14 feb 202239,9840,9939,4239,9939,995.718.400
11 feb 202242,1542,5638,9439,9939,9910.544.600
10 feb 202243,6045,6541,7142,1042,1024.087.900
09 feb 202240,2844,1738,8044,0044,0025.765.800
08 feb 202238,7341,4038,3041,2041,2020.228.400
*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...