Lumentum Holdings Inc (LITE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/01/2026 |
3 997 848 |
-7,53%
|
393,00
|
344,67
|
393,00
|
357,05
|
| 02/01/2026 |
1 899 826 |
4,75%
|
381,02
|
375,00
|
392,00
|
386,11
|
| 31/12/2025 |
1 222 406 |
-0,70%
|
371,70
|
367,1201
|
379,4999
|
368,59
|
| 30/12/2025 |
1 135 694 |
0,00%
|
371,70
|
368,59
|
380,311
|
368,59
|
| 29/12/2025 |
2 202 704 |
-4,70%
|
379,00
|
364,06
|
387,105
|
372,61
|
| 26/12/2025 |
1 156 449 |
-1,30%
|
398,00
|
384,63
|
400,72
|
390,77
|
| 24/12/2025 |
1 078 798 |
1,96%
|
388,48
|
385,20
|
401,60
|
395,92
|
| 23/12/2025 |
1 187 454 |
-0,63%
|
381,00
|
379,14
|
390,37
|
387,41
|
| 22/12/2025 |
2 295 816 |
5,59%
|
381,60
|
375,15
|
392,20
|
389,88
|
| 19/12/2025 |
2 485 483 |
10,17%
|
341,20
|
339,07
|
373,34
|
371,43
|
| 18/12/2025 |
2 382 917 |
5,27%
|
336,75
|
326,05
|
343,035
|
337,13
|
| 17/12/2025 |
2 498 284 |
1,18%
|
331,32
|
315,00
|
337,99
|
320,25
|
| 16/12/2025 |
3 525 080 |
-4,76%
|
330,30
|
309,07
|
331,44
|
316,15
|
| 15/12/2025 |
3 494 387 |
3,19%
|
340,69
|
333,03
|
348,75
|
334,69
|
| 12/12/2025 |
4 492 976 |
-12,83%
|
364,60
|
319,29
|
365,88
|
324,35
|
| 11/12/2025 |
2 127 377 |
1,66%
|
368,44
|
348,01
|
374,97
|
372,09
|
| 10/12/2025 |
3 379 462 |
2,13%
|
357,77
|
353,51
|
376,50
|
366,00
|
| 09/12/2025 |
3 303 205 |
5,45%
|
338,30
|
335,8125
|
362,43
|
360,33
|
| 08/12/2025 |
2 455 568 |
3,36%
|
346,00
|
328,554
|
346,3557
|
342,56
|
| 05/12/2025 |
2 600 687 |
1,09%
|
338,50
|
325,69
|
344,00
|
331,41
|
| 04/12/2025 |
3 206 356 |
8,21%
|
308,00
|
306,00
|
330,30
|
327,85
|
| 03/12/2025 |
2 241 846 |
0,06%
|
303,00
|
288,50
|
306,97
|
302,98
|
| 02/12/2025 |
4 211 245 |
-4,76%
|
319,4562
|
292,9001
|
323,37
|
302,81
|
| 01/12/2025 |
2 772 109 |
-2,25%
|
314,71
|
306,1601
|
321,9295
|
317,93
|
| 28/11/2025 |
1 650 694 |
5,48%
|
309,55
|
306,02
|
326,63
|
325,16
|
| 26/11/2025 |
3 026 912 |
5,84%
|
287,24
|
279,06
|
312,99
|
308,28
|
| 25/11/2025 |
4 518 642 |
-2,70%
|
299,36
|
280,63
|
299,36
|
291,27
|
| 24/11/2025 |
4 944 005 |
17,38%
|
267,94
|
266,005
|
300,00
|
299,36
|
| 21/11/2025 |
4 949 589 |
9,53%
|
251,64
|
233,75
|
259,00
|
255,59
|
| 20/11/2025 |
5 391 690 |
-13,30%
|
287,30
|
229,585
|
287,30
|
233,24
|
| 19/11/2025 |
4 269 034 |
8,69%
|
259,55
|
254,01
|
280,22
|
268,92
|
| 18/11/2025 |
3 501 811 |
2,12%
|
247,50
|
232,11
|
252,83
|
247,43
|
| 17/11/2025 |
2 572 022 |
4,33%
|
234,50
|
233,01
|
252,12
|
242,07
|
| 14/11/2025 |
3 224 177 |
2,33%
|
216,06
|
215,04
|
237,22
|
232,15
|
| 13/11/2025 |
3 590 819 |
-10,62%
|
245,00
|
220,34
|
249,39
|
226,86
|
| 12/11/2025 |
3 076 207 |
0,53%
|
260,50
|
250,795
|
269,99
|
253,81
|
| 11/11/2025 |
2 350 073 |
-1,84%
|
255,87
|
248,895
|
259,1999
|
252,47
|
| 10/11/2025 |
5 433 250 |
9,78%
|
253,88
|
253,00
|
273,892
|
259,89
|
| 07/11/2025 |
3 663 297 |
0,07%
|
231,70
|
227,12
|
243,75
|
240,11
|
| 06/11/2025 |
4 718 615 |
2,87%
|
243,04
|
236,98
|
258,35
|
239,68
|
| 05/11/2025 |
7 283 693 |
23,51%
|
220,22
|
213,24
|
240,7099
|
232,75
|
| 04/11/2025 |
3 451 862 |
-5,50%
|
187,20
|
184,20
|
197,07
|
188,36
|
| 03/11/2025 |
3 705 864 |
-0,98%
|
207,45
|
196,47
|
210,99
|
199,58
|
| 31/10/2025 |
2 343 611 |
0,70%
|
202,00
|
197,19
|
206,99
|
201,56
|
| 30/10/2025 |
2 810 482 |
-6,60%
|
204,99
|
198,54
|
212,94
|
200,13
|
| 29/10/2025 |
4 763 014 |
8,32%
|
201,58
|
198,11
|
214,90
|
214,28
|
| 28/10/2025 |
2 308 353 |
2,37%
|
200,00
|
188,30
|
200,00
|
198,39
|
| 27/10/2025 |
3 674 794 |
8,09%
|
191,50
|
190,06
|
206,91
|
193,80
|
| 24/10/2025 |
2 992 955 |
6,41%
|
177,01
|
173,73
|
182,075
|
179,30
|
| 23/10/2025 |
1 683 513 |
6,61%
|
157,98
|
157,20
|
170,17
|
168,50
|
| 22/10/2025 |
1 814 626 |
-3,00%
|
158,53
|
152,58
|
166,91
|
158,06
|
| 21/10/2025 |
1 825 407 |
1,21%
|
161,00
|
157,50
|
165,6625
|
162,95
|
| 20/10/2025 |
1 825 495 |
-2,29%
|
165,90
|
160,64
|
169,81
|
161,00
|
| 17/10/2025 |
1 562 374 |
0,94%
|
162,00
|
160,50
|
170,60
|
164,77
|
| 16/10/2025 |
1 612 271 |
4,32%
|
158,60
|
158,60
|
168,10
|
163,23
|
| 15/10/2025 |
1 650 199 |
-0,10%
|
161,00
|
154,62
|
162,45
|
156,57
|
| 14/10/2025 |
1 570 792 |
-2,37%
|
156,44
|
153,32
|
161,19
|
156,78
|
| 13/10/2025 |
1 699 948 |
7,32%
|
157,00
|
155,40
|
160,77
|
160,56
|
| 10/10/2025 |
2 152 935 |
-6,39%
|
161,00
|
147,84
|
161,00
|
149,61
|
| 09/10/2025 |
1 444 793 |
-2,04%
|
164,99
|
159,19
|
165,03
|
159,76
|
| 08/10/2025 |
1 337 386 |
3,82%
|
157,21
|
157,21
|
163,645
|
163,09
|
| 07/10/2025 |
1 865 389 |
-2,15%
|
161,50
|
154,11
|
163,00
|
157,15
|
| 06/10/2025 |
1 942 369 |
-1,44%
|
168,00
|
158,21
|
170,74
|
160,60
|
| 03/10/2025 |
2 163 073 |
-3,50%
|
169,9385
|
159,70
|
171,4075
|
163,81
|
| 02/10/2025 |
1 541 426 |
-0,96%
|
174,1175
|
166,0589
|
178,93
|
169,75
|
| 01/10/2025 |
1 809 102 |
5,42%
|
162,23
|
158,60
|
173,60
|
171,40
|
| 30/09/2025 |
916 160 |
0,11%
|
161,52
|
160,00
|
165,4999
|
162,71
|
| 29/09/2025 |
1 559 689 |
1,14%
|
164,80
|
162,27
|
165,87
|
162,58
|
| 26/09/2025 |
1 694 508 |
1,02%
|
159,11
|
156,0401
|
160,85
|
160,75
|
| 25/09/2025 |
3 115 389 |
4,27%
|
145,5425
|
144,10
|
160,8299
|
159,11
|
| 24/09/2025 |
3 743 414 |
-6,92%
|
163,00
|
151,37
|
166,60
|
152,75
|
| 23/09/2025 |
2 182 002 |
-0,44%
|
164,89
|
161,22
|
166,26
|
163,99
|
| 22/09/2025 |
2 768 328 |
-2,41%
|
169,50
|
161,21
|
170,00
|
164,71
|
| 19/09/2025 |
1 862 227 |
-1,73%
|
172,2543
|
167,57
|
172,26
|
168,73
|
| 18/09/2025 |
2 104 670 |
4,97%
|
167,4963
|
166,53
|
173,79
|
171,50
|
| 17/09/2025 |
3 097 164 |
-4,12%
|
169,98
|
160,845
|
169,98
|
163,34
|
| 16/09/2025 |
2 172 634 |
1,37%
|
169,805
|
167,15
|
171,87
|
170,90
|
| 15/09/2025 |
2 159 213 |
3,43%
|
163,74
|
162,75
|
171,48
|
168,77
|
| 12/09/2025 |
2 094 403 |
-1,13%
|
165,09
|
161,58
|
166,50
|
163,02
|
| 11/09/2025 |
2 248 675 |
0,07%
|
168,98
|
161,57
|
171,80
|
164,88
|
| 10/09/2025 |
3 816 209 |
8,65%
|
159,01
|
158,30
|
167,95
|
164,88
|
| 09/09/2025 |
1 417 437 |
1,63%
|
149,55
|
148,01
|
152,64
|
151,73
|
| 08/09/2025 |
2 490 194 |
-0,04%
|
151,00
|
148,4015
|
152,25
|
149,40
|
| 05/09/2025 |
4 684 981 |
5,32%
|
150,50
|
144,24
|
152,27
|
149,46
|
| 04/09/2025 |
6 955 632 |
5,81%
|
134,70
|
133,84
|
142,01
|
141,91
|
| 03/09/2025 |
3 293 051 |
1,18%
|
132,50
|
130,97
|
135,25
|
134,12
|
| 02/09/2025 |
1 834 418 |
-0,19%
|
127,26
|
125,00
|
132,88
|
132,555
|
| 29/08/2025 |
1 877 738 |
-2,02%
|
136,55
|
131,18
|
137,29
|
132,81
|
| 28/08/2025 |
4 103 655 |
7,68%
|
127,9999
|
127,11
|
137,08
|
135,55
|
| 27/08/2025 |
2 217 389 |
0,98%
|
125,00
|
123,78
|
128,21
|
125,84
|
| 26/08/2025 |
2 077 405 |
1,04%
|
123,50
|
123,50
|
127,0299
|
124,62
|
| 25/08/2025 |
1 817 377 |
3,42%
|
119,34
|
119,25
|
125,40
|
123,42
|
| 22/08/2025 |
1 390 261 |
1,59%
|
117,4132
|
115,89
|
121,47
|
119,34
|
| 21/08/2025 |
1 339 811 |
1,33%
|
115,60
|
115,205
|
117,8366
|
117,43
|
| 20/08/2025 |
2 159 400 |
-1,76%
|
115,86
|
111,20
|
116,54
|
115,89
|
| 19/08/2025 |
1 966 545 |
-0,78%
|
119,89
|
115,42
|
119,89
|
117,96
|
| 18/08/2025 |
2 097 620 |
2,69%
|
115,86
|
115,00
|
119,17
|
118,98
|
| 15/08/2025 |
2 424 594 |
1,08%
|
115,00
|
112,00
|
116,50
|
115,86
|
| 14/08/2025 |
3 936 159 |
-4,67%
|
117,41
|
112,585
|
121,99
|
114,62
|
| 13/08/2025 |
6 547 238 |
0,48%
|
123,65
|
117,9301
|
129,98
|
120,23
|
