Italia markets closed

LSI Industries Inc. (LYTS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,28+0,41 (+2,76%)
Alla chiusura: 04:00PM EDT
15,30 +0,02 (+0,13%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202414,9315,4914,9315,2815,28100.857
02 mag 202414,7214,9714,6914,9214,9268.100
01 mag 202414,5214,8814,5214,7214,7293.600
30 apr 202414,9014,9914,5014,6014,6091.300
29 apr 202414,7915,0714,7515,0115,0195.900
26 apr 202415,3515,3514,4214,7714,77112.400
25 apr 202414,6615,2614,0515,1815,18119.700
24 apr 202414,5714,9114,5014,5914,5998.000
23 apr 202414,5514,7414,4714,5214,5286.900
22 apr 202414,6714,7314,5014,5214,5285.500
19 apr 202414,4715,1614,4714,7014,70121.700
18 apr 202413,9714,0813,8913,9913,99102.500
17 apr 202414,2114,3213,9513,9713,9787.400
16 apr 202414,1114,3514,0914,1814,1894.400
15 apr 202414,6214,7214,1214,1714,1799.400
12 apr 202414,6614,9214,5614,6314,6350.400
11 apr 202414,5614,8014,5214,7514,7548.600
10 apr 202414,5414,7014,2314,5914,5987.800
09 apr 202415,1315,1714,8114,8414,8452.000
08 apr 202415,3715,4315,0815,0915,0952.200
05 apr 202415,0815,3015,0815,2615,2645.300
04 apr 202415,2915,4415,0915,1715,1773.400
03 apr 202414,7615,2214,7615,2115,2173.000
02 apr 202415,1015,1014,7314,8614,8671.400
01 apr 202415,1915,3415,1115,2015,2058.200
28 mar 202415,0415,3215,0215,1215,1275.400
27 mar 202414,8915,0614,7615,0415,0463.600
26 mar 202415,0015,0514,6914,7614,7687.200
25 mar 202415,2515,2814,8514,8714,8751.300
22 mar 202415,4815,5715,2115,2115,2171.500
21 mar 202415,1315,5515,0015,4715,4794.800
20 mar 202414,6715,1914,6415,1815,18113.900
19 mar 202414,1614,7814,1614,7414,74109.900
18 mar 202414,3014,3614,1514,1614,1674.500
15 mar 202414,1214,3814,0914,3014,30139.500
14 mar 202414,2514,3414,1014,2314,2378.600
13 mar 202414,1714,3414,1314,2514,25103.200
12 mar 202414,2014,3414,0814,1514,1575.800
11 mar 202414,2414,2714,0314,2014,20112.100
08 mar 202414,3914,7314,2714,3014,3066.700
07 mar 202414,3914,5014,1314,2214,2275.700
06 mar 202414,1114,3414,0014,3314,3383.200
05 mar 202414,2214,3314,0114,0314,0383.200
04 mar 202414,3914,5114,2814,3514,3570.100
01 mar 202414,5214,5814,2714,4114,4175.800
29 feb 202414,4714,7014,3414,4314,43109.600
28 feb 202414,4514,5414,2014,2414,2461.900
27 feb 202414,5514,7014,4314,5314,5390.700
26 feb 202414,3214,7414,3214,4614,46119.400
23 feb 202414,1314,4213,9314,4114,4176.500
22 feb 202414,0114,3413,9714,0314,03150.400
21 feb 202414,2714,2713,7914,0714,0799.700
20 feb 202414,1214,5014,0814,3514,35132.500
16 feb 202414,3814,4514,1614,1814,18117.800
15 feb 202414,0714,4614,0714,3914,39122.800
14 feb 202413,8714,0813,7614,0714,07116.800
13 feb 202414,0014,1713,5513,7413,74188.100
12 feb 202413,8014,3713,8014,3114,31148.100
09 feb 202413,8513,8513,7013,7813,78123.600
08 feb 202413,6013,8213,5913,7913,7976.500
07 feb 202413,5713,8813,5613,6413,64129.100
06 feb 202413,4013,7413,4013,5813,5887.800
05 feb 202413,5813,6113,3513,4013,40136.100
02 feb 202413,7913,9513,6813,7313,7399.300
02 feb 20240.05 Dividendo
01 feb 202413,6313,9113,5713,8513,80115.800
31 gen 202414,0214,3713,6513,6613,61122.600
30 gen 202413,9014,1013,8514,0113,96144.900
29 gen 202414,1414,2013,8413,9413,89102.200
26 gen 202414,8114,8113,9614,0814,03236.400
25 gen 202414,3214,8514,2214,5014,45290.800
24 gen 202413,8213,8213,4913,7513,70174.500
23 gen 202413,9313,9313,4513,6313,58173.500
22 gen 202413,6813,9413,6013,8413,79146.800
19 gen 202413,7713,7713,3213,5613,5188.000
18 gen 202413,8913,9913,5213,6813,63103.900
17 gen 202413,7113,9013,5413,7713,7293.300
16 gen 202413,9014,0713,8413,8713,82107.400
12 gen 202414,1314,2613,9813,9913,9478.100
11 gen 202414,0814,1113,6814,0814,03106.300
10 gen 202413,6314,1613,6314,1314,08193.800
09 gen 202413,6713,7813,6013,6513,60113.400
08 gen 202413,3713,8113,3413,8113,76125.000
05 gen 202413,4213,5813,3613,4413,39136.400
04 gen 202413,7213,9513,4813,5113,46121.300
03 gen 202413,8714,0313,5913,6613,61129.800
02 gen 202413,9714,0813,8013,8513,8099.200
29 dic 202314,2014,3514,0514,0814,03299.500
28 dic 202314,1414,3914,1014,2514,20115.400
27 dic 202314,0914,3114,0514,1514,10117.000
26 dic 202313,9914,1213,9214,0914,0480.900
22 dic 202314,0414,2013,9313,9913,94100.200
21 dic 202314,0814,4213,8614,0413,99236.600
20 dic 202314,0014,2413,8613,9213,87152.700
19 dic 202313,9214,3013,8914,0514,00114.400
18 dic 202313,8113,9713,7113,8613,81135.200
15 dic 202314,1614,2213,6813,7513,70433.400
14 dic 202313,7814,2313,7814,0313,98181.300
13 dic 202313,4313,8413,3013,8213,77241.700
12 dic 202313,3813,4913,2113,3513,30177.000
*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...