Lumentum Holdings Inc (LITE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/03/2025 |
1 705 620 |
2,47%
|
65,91
|
65,91
|
70,04
|
68,83
|
| 19/03/2025 |
1 836 352 |
1,96%
|
66,15
|
65,26
|
69,61
|
67,17
|
| 18/03/2025 |
2 948 597 |
-3,54%
|
67,38
|
63,39
|
68,98
|
65,88
|
| 17/03/2025 |
2 613 155 |
7,39%
|
63,96
|
63,67
|
68,44
|
68,31
|
| 14/03/2025 |
1 610 614 |
5,51%
|
63,09
|
60,53
|
63,67
|
63,61
|
| 13/03/2025 |
2 039 969 |
-5,83%
|
63,09
|
58,70
|
63,16
|
60,29
|
| 12/03/2025 |
2 781 629 |
3,18%
|
65,08
|
63,85
|
66,00
|
64,02
|
| 11/03/2025 |
3 704 475 |
8,08%
|
59,51
|
58,805
|
64,54
|
62,05
|
| 10/03/2025 |
2 420 161 |
-7,57%
|
59,66
|
55,96
|
60,65
|
57,41
|
| 07/03/2025 |
2 074 518 |
1,67%
|
64,57
|
57,88
|
62,86
|
62,11
|
| 06/03/2025 |
2 232 497 |
-6,01%
|
64,57
|
60,91
|
66,78
|
61,09
|
| 05/03/2025 |
1 315 459 |
3,46%
|
62,80
|
63,54
|
67,97
|
67,34
|
| 04/03/2025 |
2 343 139 |
-0,91%
|
62,80
|
61,38
|
66,89
|
65,09
|
| 03/03/2025 |
2 035 686 |
-6,60%
|
71,42
|
64,38
|
71,42
|
65,69
|
| 28/02/2025 |
1 655 916 |
1,02%
|
75,54
|
66,625
|
70,62
|
70,33
|
| 27/02/2025 |
1 357 681 |
-3,97%
|
72,18
|
69,45
|
75,57
|
69,62
|
| 26/02/2025 |
1 355 335 |
3,00%
|
72,05
|
71,98
|
75,63
|
72,50
|
| 25/02/2025 |
1 874 076 |
-2,87%
|
73,35
|
67,71
|
72,14
|
70,39
|
| 24/02/2025 |
1 464 694 |
-1,20%
|
76,99
|
71,165
|
74,57
|
72,47
|
| 21/02/2025 |
1 451 926 |
-3,92%
|
76,99
|
73,21
|
79,46
|
73,35
|
| 20/02/2025 |
2 175 997 |
-2,32%
|
79,38
|
73,38
|
77,24
|
76,34
|
| 19/02/2025 |
1 320 877 |
-3,65%
|
78,44
|
76,53
|
79,8391
|
77,29
|
| 18/02/2025 |
1 272 773 |
3,27%
|
78,44
|
77,21
|
81,15
|
80,22
|
| 17/02/2025 |
451 555 |
0,00%
|
77,50
|
75,59
|
79,115
|
77,68
|
| 14/02/2025 |
1 058 540 |
-0,58%
|
77,50
|
75,52
|
79,115
|
77,19
|
| 13/02/2025 |
1 684 859 |
-1,38%
|
77,83
|
76,57
|
80,505
|
78,13
|
| 12/02/2025 |
1 285 500 |
-0,48%
|
77,83
|
76,58
|
80,55
|
79,22
|
| 11/02/2025 |
1 842 990 |
-2,84%
|
85,95
|
79,47
|
81,7704
|
79,60
|
| 10/02/2025 |
2 425 575 |
-4,62%
|
85,95
|
81,69
|
86,155
|
81,93
|
| 07/02/2025 |
4 032 597 |
-7,31%
|
94,00
|
84,34
|
91,49
|
85,90
|
| 06/02/2025 |
3 527 329 |
3,90%
|
94,00
|
88,15
|
95,00
|
92,67
|
| 05/02/2025 |
1 955 016 |
3,31%
|
86,00
|
86,0001
|
90,6499
|
89,19
|
| 04/02/2025 |
2 214 544 |
2,40%
|
80,18
|
84,39
|
88,03
|
86,33
|
| 03/02/2025 |
1 273 532 |
-0,88%
|
85,30
|
78,80
|
85,96
|
84,31
|
| 31/01/2025 |
1 381 057 |
1,29%
|
85,30
|
83,98
|
88,00
|
85,06
|
| 30/01/2025 |
2 108 423 |
7,79%
|
83,98
|
83,08
|
88,98
|
83,98
|
| 29/01/2025 |
1 396 140 |
0,14%
|
76,80
|
77,4001
|
80,87
|
77,91
|
| 28/01/2025 |
2 648 459 |
4,89%
|
76,80
|
74,91
|
77,99
|
77,80
|
| 27/01/2025 |
5 428 692 |
-22,46%
|
88,73
|
71,05
|
88,85
|
74,17
|
| 24/01/2025 |
1 355 903 |
-3,71%
|
98,72
|
95,48
|
100,6389
|
95,65
|
| 23/01/2025 |
951 540 |
-1,05%
|
98,72
|
98,2457
|
100,71
|
99,33
|
| 22/01/2025 |
1 652 849 |
3,01%
|
95,00
|
99,49
|
104,00
|
100,38
|
| 21/01/2025 |
1 381 279 |
3,22%
|
94,00
|
93,86
|
97,76
|
97,45
|
| 20/01/2025 |
564 889 |
0,00%
|
94,00
|
91,83
|
94,50
|
94,41
|
| 17/01/2025 |
1 291 210 |
5,65%
|
94,00
|
91,64
|
94,51
|
94,41
|
| 16/01/2025 |
1 021 611 |
1,09%
|
88,15
|
87,765
|
90,55
|
89,36
|
| 15/01/2025 |
831 964 |
3,90%
|
85,10
|
86,16
|
89,21
|
88,40
|
| 14/01/2025 |
788 255 |
1,60%
|
85,10
|
84,65
|
87,24
|
85,08
|
| 13/01/2025 |
1 384 632 |
-0,76%
|
83,36
|
80,00
|
83,98
|
83,74
|
| 10/01/2025 |
960 916 |
-0,95%
|
85,77
|
82,70
|
86,00
|
84,38
|
| 09/01/2025 |
791 413 |
-1,33%
|
85,77
|
83,26
|
86,6599
|
85,19
|
| 08/01/2025 |
790 761 |
-1,62%
|
85,77
|
83,26
|
86,6599
|
85,19
|
| 07/01/2025 |
1 200 032 |
-4,26%
|
90,78
|
85,4028
|
91,33
|
86,59
|
| 06/01/2025 |
1 372 474 |
1,22%
|
86,36
|
89,875
|
92,76
|
90,44
|
| 03/01/2025 |
1 116 398 |
4,38%
|
84,16
|
86,28
|
89,61
|
89,35
|
| 02/01/2025 |
1 042 885 |
1,97%
|
83,97
|
82,31
|
86,2625
|
85,60
|
| 31/12/2024 |
0 |
0,13%
|
83,97
|
83,27
|
85,37
|
83,95
|
| 30/12/2024 |
574 231 |
-0,62%
|
83,21
|
82,03
|
84,88
|
83,95
|
| 27/12/2024 |
438 951 |
-1,55%
|
84,86
|
83,26
|
85,93
|
84,36
|
| 26/12/2024 |
481 900 |
1,60%
|
83,63
|
83,03
|
86,38
|
85,69
|
| 24/12/2024 |
0 |
0,76%
|
82,90
|
81,83
|
84,53
|
84,34
|
| 23/12/2024 |
1 158 176 |
-2,19%
|
85,25
|
82,89
|
86,43
|
83,22
|
| 20/12/2024 |
636 251 |
1,81%
|
82,43
|
81,865
|
86,55
|
85,08
|
| 19/12/2024 |
1 034 156 |
0,80%
|
89,97
|
82,615
|
87,39
|
83,56
|
| 18/12/2024 |
0 |
-6,77%
|
91,40
|
81,385
|
90,47
|
82,90
|
| 17/12/2024 |
1 113 956 |
-4,57%
|
91,40
|
88,50
|
92,18
|
88,92
|
| 16/12/2024 |
1 178 110 |
0,28%
|
93,60
|
92,90
|
95,68
|
93,18
|
| 13/12/2024 |
1 103 704 |
2,39%
|
93,60
|
91,10
|
96,165
|
92,92
|
| 12/12/2024 |
1 229 473 |
2,89%
|
88,00
|
89,50
|
94,75
|
90,75
|
| 11/12/2024 |
1 114 571 |
1,41%
|
89,80
|
86,99
|
89,89
|
88,20
|
| 10/12/2024 |
1 262 972 |
-3,15%
|
89,80
|
86,21
|
90,155
|
86,97
|
| 09/12/2024 |
753 606 |
-3,27%
|
93,38
|
88,80
|
93,38
|
89,80
|
| 06/12/2024 |
1 201 561 |
0,22%
|
93,21
|
91,55
|
94,095
|
92,84
|
| 05/12/2024 |
1 252 808 |
-2,38%
|
94,08
|
92,28
|
95,30
|
92,64
|
| 04/12/2024 |
2 460 399 |
6,99%
|
90,00
|
89,755
|
95,92
|
94,90
|
| 03/12/2024 |
1 040 259 |
2,70%
|
87,19
|
86,24
|
89,89
|
88,70
|
| 02/12/2024 |
769 756 |
-0,69%
|
88,00
|
86,14
|
88,3091
|
86,37
|
| 29/11/2024 |
715 656 |
5,01%
|
84,79
|
82,61
|
88,00
|
86,97
|
| 27/11/2024 |
1 041 913 |
-3,69%
|
86,00
|
82,61
|
88,94
|
83,77
|
| 26/11/2024 |
830 080 |
-0,25%
|
89,61
|
86,52
|
91,18
|
86,98
|
| 25/11/2024 |
2 366 386 |
-2,12%
|
90,10
|
86,955
|
91,18
|
87,20
|
| 22/11/2024 |
1 680 109 |
4,07%
|
86,10
|
85,18
|
90,51
|
89,09
|
| 21/11/2024 |
2 559 294 |
3,81%
|
83,50
|
80,23
|
90,51
|
85,61
|
| 20/11/2024 |
1 165 801 |
-0,01%
|
79,54
|
79,00
|
82,97
|
82,47
|
| 19/11/2024 |
879 982 |
2,41%
|
81,95
|
79,00
|
82,97
|
82,48
|
| 18/11/2024 |
908 318 |
-1,12%
|
82,10
|
80,01
|
82,73
|
80,54
|
| 15/11/2024 |
1 281 554 |
-4,32%
|
88,12
|
79,94
|
88,8499
|
81,45
|
| 14/11/2024 |
1 292 513 |
-3,33%
|
87,16
|
85,00
|
88,8499
|
85,13
|
| 13/11/2024 |
1 446 928 |
1,63%
|
86,04
|
85,87
|
88,69
|
88,06
|
| 12/11/2024 |
1 622 907 |
-0,08%
|
85,01
|
85,00
|
89,70
|
86,65
|
| 11/11/2024 |
2 271 539 |
3,42%
|
83,85
|
83,85
|
89,70
|
86,72
|
| 08/11/2024 |
5 475 602 |
13,87%
|
86,98
|
72,07
|
88,00
|
83,85
|
| 07/11/2024 |
1 943 111 |
2,32%
|
72,42
|
68,00
|
73,90
|
73,64
|
| 06/11/2024 |
3 015 036 |
8,75%
|
64,93
|
64,605
|
72,7695
|
71,97
|
| 05/11/2024 |
1 292 397 |
%
|
63,14
|
64,605
|
66,62
|
66,18
|
| 04/11/2024 |
992 723 |
%
|
63,14
|
64,13
|
65,59
|
64,17
|
| 01/11/2024 |
1 180 092 |
%
|
63,14
|
62,38
|
65,69
|
65,35
|
| 31/10/2024 |
950 567 |
%
|
65,09
|
62,78
|
65,09
|
63,87
|
| 30/10/2024 |
832 669 |
%
|
65,15
|
64,62
|
66,28
|
65,35
|
| 29/10/2024 |
733 067 |
%
|
65,15
|
64,955
|
66,5899
|
65,76
|
