Mercados españoles abiertos en 1 hr 47 mins

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,98-1,33 (-3,07%)
Al cierre: 04:00PM EDT
41,75 -0,23 (-0,55%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202443,3543,8141,9541,9841,98728.900
16 abr 202442,0543,4541,9543,3143,311.540.700
15 abr 202443,7543,9241,7641,8141,81950.900
12 abr 202444,4744,7643,3043,4543,45686.900
11 abr 202445,2945,7044,5745,1845,18887.400
10 abr 202445,8646,4944,8245,3445,34725.600
09 abr 202445,8947,3845,8947,2547,25693.900
08 abr 202446,0346,6145,8345,8945,89638.400
05 abr 202446,4346,6245,7545,9045,90718.700
04 abr 202448,7248,7246,3446,5046,50561.700
03 abr 202447,4048,3146,8547,8547,85649.600
02 abr 202447,5447,6746,5347,5047,501.070.100
01 abr 202447,5948,4447,0848,1548,15943.700
28 mar 202448,1648,4647,1647,3547,351.199.100
27 mar 202448,6648,9147,5648,4548,451.643.900
26 mar 202451,3052,0848,3148,4148,411.948.900
25 mar 202450,6251,1449,9851,0851,08750.700
22 mar 202450,3951,0149,6350,8850,881.321.700
21 mar 202449,5951,4749,4550,5650,561.215.800
20 mar 202446,5449,3046,4448,8148,811.355.500
19 mar 202446,2746,6145,4546,5246,521.064.700
18 mar 202445,6247,1245,5746,7946,791.288.400
15 mar 202445,7846,1945,1045,5545,551.593.000
14 mar 202446,8147,1945,7546,2546,251.927.200
13 mar 202446,6747,2846,1947,0647,06919.500
12 mar 202446,9947,7646,6046,8846,88743.700
11 mar 202447,2947,7646,6246,8746,87787.100
08 mar 202449,6450,4947,4947,6847,681.594.400
07 mar 202449,7550,0647,9548,8648,862.011.600
06 mar 202451,5151,7850,2650,3350,331.379.300
05 mar 202450,1551,9049,7350,7950,791.286.200
04 mar 202451,0053,1750,6150,7650,761.989.600
01 mar 202448,8950,6048,1750,4950,492.970.200
29 feb 202447,5548,9947,5048,4748,471.604.100
28 feb 202447,8247,8546,8647,1747,17963.800
27 feb 202449,8449,9648,0248,3948,391.038.800
26 feb 202448,9150,0048,5949,4249,421.125.000
23 feb 202449,8049,8047,8449,0849,081.166.000
22 feb 202448,7250,4848,5950,1250,121.494.800
21 feb 202448,7048,9547,6148,0148,011.188.200
20 feb 202449,1149,7148,0149,3349,331.178.000
16 feb 202448,4950,8748,3649,7749,771.532.900
15 feb 202449,8850,5149,0849,1949,191.399.400
14 feb 202448,4050,1947,9049,5949,591.739.000
13 feb 202448,5049,2947,1647,5947,591.929.200
12 feb 202450,5852,1949,3550,3450,342.746.200
09 feb 202445,8150,8045,8150,2150,214.750.100
08 feb 202451,2651,3245,3845,5845,5811.262.500
07 feb 202458,8460,9458,1958,7758,773.961.300
06 feb 202459,7660,9958,2558,8458,843.659.200
05 feb 202455,9256,0654,4755,6055,601.000.800
02 feb 202455,5557,0055,3856,4856,481.198.100
01 feb 202455,2856,3755,0056,1556,15894.400
31 ene 202455,2356,5054,4854,9454,941.209.700
30 ene 202456,3756,8055,7255,7455,741.310.600
29 ene 202455,2757,2455,2756,9356,931.300.200
26 ene 202455,8056,7155,2755,2755,271.110.100
25 ene 202455,6456,8255,5055,9255,922.543.300
24 ene 202454,7555,8354,2054,6154,61817.400
23 ene 202454,9055,2553,5054,3054,30959.700
22 ene 202454,2955,1953,9754,1854,18926.600
19 ene 202452,9254,1252,5453,8053,801.290.700
18 ene 202452,5552,9151,9152,8352,83674.300
17 ene 202451,4152,0850,6951,5851,58570.100
16 ene 202449,9053,0749,5652,6552,651.102.300
12 ene 202452,2852,2850,6950,7050,70603.100
11 ene 202451,9151,9150,7651,4451,44469.600
10 ene 202451,7452,3851,1952,0052,00588.200
09 ene 202450,2151,8350,1751,7851,78878.200
08 ene 202450,7552,0050,7251,1751,171.065.200
05 ene 202450,0251,0149,4850,4750,471.134.800
04 ene 202449,8250,2248,8650,2050,20824.000
03 ene 202450,8151,6449,8749,9549,95972.800
02 ene 202452,0052,8451,5852,0452,04983.000
29 dic 202353,0253,4452,3352,4252,42757.000
28 dic 202353,3253,5752,9653,2653,26440.600
27 dic 202353,7453,8352,9153,3853,38427.500
26 dic 202353,1054,0652,8553,5153,51822.500
22 dic 202353,5054,6052,8453,0053,001.885.000
21 dic 202350,9451,7050,4551,5051,50735.700
20 dic 202350,1451,4749,3750,0650,061.212.100
19 dic 202349,9950,6349,6550,4850,48738.200
18 dic 202349,5249,8048,9749,6549,65902.100
15 dic 202349,6249,8949,0149,5249,521.521.700
14 dic 202347,4049,9747,1249,8649,861.843.800
13 dic 202344,7746,5544,5446,4646,461.106.100
12 dic 202345,0745,0743,9844,8644,86998.900
11 dic 202344,0845,4343,9445,0645,061.214.200
08 dic 202343,4944,7943,4244,0344,031.090.500
07 dic 202341,3744,0741,2043,5543,551.449.700
06 dic 202342,4543,1441,0541,3241,321.292.100
05 dic 202343,6243,6641,2541,9541,951.688.900
04 dic 202343,8744,3342,9944,0844,08879.900
01 dic 202342,6744,4442,4944,2544,251.031.100
30 nov 202343,1043,2742,4542,8042,801.374.000
29 nov 202342,7643,7942,6243,1043,10725.100
28 nov 202342,6242,6241,5542,3042,301.112.500
27 nov 202343,4843,8942,9743,0143,01792.800
24 nov 202343,6644,0543,2043,7943,79249.100
22 nov 202343,3443,9043,1443,5643,56530.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...