Lumentum Holdings Inc (LITE)

LITE
🏛️ États-Unis →
160.75
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 169.50 169.73 169.50 169.73 34.9K
09:31 169.73 169.82 167.72 167.82 21.2K
09:32 168.01 168.01 167.49 167.49 8.3K
09:33 167.14 168.27 167.14 167.95 5.7K
09:34 167.93 168.51 167.70 167.70 3.1K
09:35 168.52 169.00 168.52 169.00 4.0K
09:36 169.02 169.02 168.21 168.29 6.2K
09:37 168.11 168.41 168.11 168.41 1.7K
09:38 168.47 168.70 168.47 168.70 3.2K
09:39 168.71 168.71 168.12 168.15 6.4K
09:40 167.93 167.93 167.61 167.64 14.1K
09:41 167.62 167.89 167.51 167.57 10.3K
09:42 167.65 168.05 167.65 167.89 8.9K
09:43 167.65 167.90 167.21 167.21 3.8K
09:44 167.16 167.36 167.16 167.36 1.7K
09:45 167.49 167.57 167.40 167.40 9.9K
09:46 167.39 167.55 167.24 167.24 4.9K
09:47 167.25 167.25 167.04 167.04 3.6K
09:48 167.04 167.16 167.04 167.16 2.1K
09:49 167.20 167.77 167.20 167.77 19.8K
09:50 167.76 168.00 167.76 167.84 5.1K
09:51 167.81 167.81 167.62 167.68 4.8K
09:52 167.77 167.77 167.64 167.67 0.7K
09:53 167.66 167.68 167.48 167.48 10.9K
09:54 167.52 167.53 167.43 167.43 1.8K
09:55 167.40 167.45 166.83 166.83 8.1K
09:56 166.62 166.79 166.46 166.59 7.9K
09:57 166.48 166.48 165.82 166.07 8.6K
09:58 166.03 166.03 165.63 165.95 23.3K
09:59 166.85 166.85 166.44 166.49 5.6K
10:00 166.49 166.49 166.33 166.36 8.8K
10:01 166.39 167.00 166.39 166.74 3.8K
10:02 166.59 167.09 166.59 166.75 6.0K
10:03 166.60 166.60 166.31 166.31 4.6K
10:04 166.25 166.82 166.25 166.30 6.1K
10:05 166.70 166.70 165.36 165.60 11.9K
10:06 165.54 165.67 165.54 165.58 4.9K
10:07 165.51 165.52 164.89 164.89 19.7K
10:08 164.68 165.17 164.62 164.98 18.5K
10:09 165.07 165.12 164.41 164.41 7.1K
10:10 164.63 164.75 164.28 164.28 8.0K
10:11 164.28 164.46 163.94 164.00 29.7K
10:12 164.02 164.25 163.56 163.56 46.5K
10:13 163.70 163.75 163.51 163.60 21.0K
10:14 163.52 163.62 162.43 162.43 23.3K
10:15 162.43 162.72 162.17 162.27 57.1K
10:16 162.36 162.94 162.36 162.84 29.6K
10:17 163.13 163.22 162.70 163.03 30.1K
10:18 163.04 163.04 162.80 162.80 4.6K
10:19 162.79 163.12 162.79 163.12 8.6K
10:20 162.83 163.08 162.71 163.02 11.6K
10:21 163.00 163.07 162.70 162.86 14.6K
10:22 162.61 162.69 162.61 162.68 2.4K
10:23 162.67 162.67 161.89 162.02 15.7K
10:24 162.04 162.84 162.04 162.67 16.5K
10:25 162.68 162.68 162.00 162.38 13.5K
10:26 162.14 162.66 162.14 162.49 8.9K
10:27 162.55 162.63 162.53 162.63 4.6K
10:28 162.87 162.91 162.85 162.91 4.5K
10:29 162.87 163.07 162.87 163.07 21.5K
10:30 162.98 162.98 162.73 162.73 9.8K
10:31 162.67 162.80 162.59 162.61 7.2K
10:32 162.65 162.80 162.65 162.74 13.4K
10:33 162.74 162.99 162.71 162.91 6.0K
10:34 162.91 162.95 162.80 162.80 3.8K
10:35 162.64 162.79 162.58 162.64 5.3K
10:36 162.78 162.90 162.60 162.60 4.1K
10:37 162.64 162.83 162.57 162.82 6.4K
10:38 162.96 163.14 162.96 163.14 7.9K
10:39 162.98 163.31 162.98 163.31 9.6K
10:40 163.05 163.24 163.02 163.02 4.2K
10:41 163.16 163.16 162.90 162.90 6.1K
10:42 163.05 163.17 163.02 163.02 7.3K
10:43 162.98 163.00 162.78 162.96 6.6K
10:44 162.84 162.94 162.77 162.89 8.8K
10:45 162.89 162.89 162.70 162.70 3.9K
10:46 162.94 162.94 162.62 162.66 2.7K
10:47 162.51 162.63 162.41 162.61 8.4K
10:48 162.57 163.00 162.57 162.95 19.2K
10:49 162.81 162.93 162.79 162.85 6.1K
10:50 162.85 162.89 162.80 162.79 5.9K
10:51 162.89 162.91 162.87 162.90 2.4K
10:52 162.99 163.18 162.40 162.40 30.4K
10:53 162.62 162.72 162.36 162.36 11.1K
10:54 162.22 162.22 162.02 162.02 10.2K
10:55 162.06 162.06 161.88 161.88 16.6K
10:56 161.91 162.00 161.91 162.00 7.6K
10:57 161.91 162.03 161.91 161.98 7.1K
10:58 162.01 162.10 161.92 161.93 16.0K
10:59 161.91 162.08 161.91 162.02 5.7K
11:00 162.06 162.06 161.76 161.76 7.3K
11:01 161.69 161.85 161.69 161.83 7.3K
11:02 161.80 161.80 161.59 161.59 4.3K
11:03 161.57 161.72 161.57 161.66 6.7K
11:04 161.65 161.65 161.37 161.39 5.0K
11:05 161.38 161.68 161.31 161.68 9.8K
11:06 161.60 161.66 161.54 161.54 2.8K
11:07 161.66 161.66 161.49 161.51 6.1K
11:08 161.40 161.62 161.40 161.62 3.9K
11:09 161.58 161.58 161.48 161.48 3.2K
11:10 161.58 161.63 161.58 161.63 3.8K
11:11 161.57 161.81 161.49 161.81 7.6K
11:12 161.80 161.85 161.71 161.85 2.8K
11:13 161.89 162.09 161.86 161.91 3.6K
11:14 161.89 161.89 161.40 161.40 11.8K
11:15 161.40 161.62 161.40 161.58 9.0K
11:16 161.62 161.81 161.62 161.65 5.0K
11:17 161.68 161.71 161.51 161.53 11.7K
11:18 161.45 161.60 161.45 161.60 1.6K
11:19 161.50 161.50 161.21 161.38 4.4K
11:20 161.33 161.60 161.33 161.38 5.5K
11:21 161.50 161.71 161.50 161.71 7.4K
11:22 161.71 162.08 161.71 162.07 15.3K
11:23 162.27 162.46 162.20 162.42 3.7K
11:24 162.44 162.50 162.12 162.12 5.6K
11:25 162.13 162.17 161.81 161.85 5.2K
11:26 161.83 162.00 161.79 162.00 3.9K
11:27 162.02 162.02 161.97 162.00 1.1K
11:28 162.02 162.12 161.88 161.94 3.6K
11:29 162.05 162.05 161.97 161.97 2.1K
11:30 161.97 162.00 161.92 161.92 2.7K
11:31 161.98 162.13 161.98 162.00 7.3K
11:32 161.89 162.03 161.88 161.88 6.9K
11:33 161.78 161.90 161.78 161.89 4.1K
11:34 162.00 162.00 161.87 161.87 3.3K
11:35 161.94 162.12 161.94 162.06 9.9K
11:36 161.88 162.04 161.82 161.94 4.3K
11:37 161.89 161.99 161.89 161.99 1.0K
11:38 161.92 162.04 161.92 162.04 11.7K
11:39 162.04 162.09 162.04 162.07 8.3K
11:40 162.09 162.09 161.93 161.93 4.8K
11:41 161.99 161.99 161.80 161.98 4.1K
11:42 162.01 162.09 161.61 161.63 29.9K
11:43 161.56 161.60 161.54 161.54 1.3K
11:44 161.46 161.71 161.44 161.71 6.8K
11:45 161.81 162.03 161.60 162.03 3.6K
11:46 162.00 162.25 162.00 162.17 13.3K
11:47 162.20 162.31 162.20 162.30 5.0K
11:48 162.35 162.35 162.12 162.12 7.7K
11:49 161.95 161.95 161.92 161.92 1.6K
11:50 161.93 162.05 161.93 162.02 3.3K
11:51 162.00 162.00 161.87 161.87 13.8K
11:52 161.80 161.80 161.58 161.70 4.8K
11:53 161.71 161.82 161.67 161.82 2.8K
11:54 161.83 162.04 161.75 161.94 7.6K
11:55 161.94 161.94 161.80 161.80 1.3K
11:56 161.80 161.80 161.42 161.63 7.4K
11:57 161.63 161.74 161.63 161.63 1.5K
11:58 161.64 161.74 161.64 161.68 5.0K
11:59 161.65 161.74 161.46 161.74 4.0K
12:00 161.70 161.70 161.64 161.64 1.7K
12:01 161.64 161.72 161.64 161.72 3.1K
12:02 161.67 161.93 161.67 161.93 7.3K
12:03 161.94 162.49 161.94 162.49 24.1K
12:04 162.50 162.58 162.45 162.52 4.6K
12:05 162.47 162.47 161.87 162.07 11.0K
12:06 161.99 162.12 161.95 161.95 5.2K
12:07 161.86 162.03 161.86 162.03 2.2K
12:08 162.02 162.10 161.98 162.11 4.3K
12:09 162.26 162.45 162.16 162.45 8.6K
12:10 162.33 162.33 162.19 162.25 5.1K
12:11 162.30 162.64 162.25 162.64 23.9K
12:12 162.58 162.58 162.24 162.26 6.3K
12:13 162.15 162.21 161.92 161.95 13.6K
12:14 162.13 162.30 162.13 162.30 25.7K
12:15 162.26 162.37 162.16 162.28 7.0K
12:16 162.34 162.34 162.27 162.28 2.8K
12:17 162.26 162.52 162.26 162.43 16.0K
12:18 162.64 162.83 162.64 162.83 4.3K
12:19 162.87 162.87 162.55 162.79 5.9K
12:20 162.85 162.85 162.49 162.65 11.1K
12:21 162.65 162.71 162.55 162.68 11.0K
12:22 162.78 162.84 162.68 162.84 19.1K
12:23 162.71 162.89 162.69 162.69 22.8K
12:24 162.83 162.89 162.64 162.81 11.5K
12:25 162.86 163.31 162.78 163.04 25.9K
12:26 162.95 163.33 162.95 163.20 8.2K
12:27 163.12 163.26 163.12 163.16 7.9K
12:28 163.08 163.25 163.08 163.25 4.7K
12:29 163.29 163.39 163.29 163.38 10.9K
12:30 163.31 163.56 163.31 163.56 7.4K
12:31 163.47 163.47 163.33 163.39 6.0K
12:32 163.43 163.48 163.34 163.34 5.1K
12:33 163.36 163.48 163.36 163.36 6.0K
12:34 163.48 163.65 163.37 163.55 16.4K
12:35 163.69 163.98 163.69 163.87 9.2K
12:36 163.83 164.05 163.83 163.90 2.8K
12:37 163.95 163.95 163.77 163.83 5.4K
12:38 163.84 164.05 163.84 163.93 9.4K
12:39 164.07 164.09 163.93 164.07 5.9K
12:40 163.91 164.09 163.82 164.09 4.5K
12:41 163.92 164.70 163.92 164.70 16.3K
12:42 164.70 164.72 164.70 164.72 1.3K
12:43 164.59 165.32 164.59 165.23 20.4K
12:44 165.29 165.30 165.03 165.16 5.6K
12:45 165.16 165.28 165.15 165.17 8.2K
12:46 165.17 165.26 165.06 165.16 5.1K
12:47 165.11 165.17 165.11 165.17 3.2K
12:48 165.04 165.18 165.04 165.17 7.4K
12:49 165.13 165.13 164.89 164.89 9.7K
12:50 164.99 165.52 164.99 165.43 4.0K
12:51 165.33 165.33 165.20 165.27 3.0K
12:52 165.20 165.21 165.20 165.21 2.9K
12:53 165.12 165.13 164.91 165.05 3.5K
12:54 165.01 165.06 164.91 164.93 4.4K
12:55 164.93 164.98 164.75 164.85 5.9K
12:56 164.72 164.98 164.72 164.90 11.9K
12:57 164.98 165.19 164.98 165.19 10.1K
12:58 165.09 165.09 164.98 165.07 5.0K
12:59 165.07 165.07 164.83 164.84 5.3K
13:00 164.91 164.91 164.69 164.70 6.9K
13:01 164.81 164.81 164.74 164.77 2.6K
13:02 164.59 164.70 164.50 164.70 12.1K
13:03 164.81 165.00 164.80 165.00 3.5K
13:04 164.93 165.08 164.93 165.08 1.9K
13:05 164.94 165.24 164.94 165.24 3.8K
13:06 165.23 165.44 165.14 165.37 6.7K
13:07 165.34 165.43 165.34 165.43 6.2K
13:08 165.44 165.46 165.44 165.46 1.3K
13:09 165.35 165.45 165.35 165.45 6.7K
13:10 165.36 165.53 165.34 165.34 2.8K
13:11 165.34 165.36 165.33 165.36 2.1K
13:12 165.36 165.55 165.36 165.48 7.2K
13:13 165.41 165.51 165.41 165.45 1.4K
13:14 165.39 165.40 165.23 165.40 7.0K
13:15 165.40 165.49 165.22 165.30 5.7K
13:16 165.31 165.32 165.15 165.15 4.8K
13:17 165.08 165.13 165.08 165.13 3.1K
13:18 165.06 165.06 164.99 164.99 2.4K
13:19 165.02 165.02 165.02 165.02 0.4K
13:20 165.02 165.32 165.02 165.26 5.0K
13:21 165.26 165.48 165.26 165.32 1.2K
13:22 165.28 165.28 165.22 165.28 2.4K
13:23 165.28 165.40 165.28 165.40 2.9K
13:24 165.35 165.35 165.35 165.35 0.7K
13:25 165.38 165.38 165.23 165.23 2.1K
13:26 165.33 165.38 165.33 165.38 1.7K
13:27 165.28 165.28 165.27 165.27 1.5K
13:28 165.35 165.35 165.30 165.30 0.8K
13:29 165.42 165.42 165.27 165.35 4.3K
13:30 165.25 165.25 165.20 165.22 1.5K
13:31 165.16 165.20 165.16 165.20 2.5K
13:32 165.23 165.33 165.23 165.33 5.4K
13:33 165.42 165.42 165.22 165.22 1.8K
13:34 165.26 165.27 165.21 165.27 1.4K
13:35 165.26 165.27 165.20 165.20 2.7K
13:36 165.21 165.21 164.79 164.84 32.2K
13:37 164.84 165.11 164.84 165.11 7.6K
13:38 165.01 165.01 164.87 164.92 2.4K
13:39 164.80 164.80 164.80 164.80 1.5K
13:40 164.86 164.86 164.72 164.72 3.3K
13:42 164.74 164.90 164.74 164.90 2.4K
13:43 164.87 164.90 164.79 164.79 2.1K
13:44 164.87 164.96 164.84 164.84 2.4K
13:45 164.97 165.27 164.97 165.27 6.6K
13:47 165.40 165.43 165.28 165.28 4.7K
13:48 165.09 165.10 164.95 165.10 6.9K
13:49 165.07 165.07 165.05 165.05 1.7K
13:50 165.05 165.05 165.05 165.05 0.8K
13:51 165.07 165.15 165.07 165.15 4.1K
13:52 165.16 165.16 165.14 165.14 0.7K
13:53 165.13 165.13 164.91 164.98 4.3K
13:55 164.82 164.99 164.82 164.99 3.2K
13:56 165.00 165.00 164.72 164.72 3.0K
13:57 164.88 164.88 164.88 164.88 0.7K
13:58 164.91 164.91 164.91 164.91 0.7K
13:59 164.92 164.92 164.88 164.88 1.0K
14:00 164.95 164.95 164.92 164.92 2.3K
14:01 164.95 165.01 164.91 165.01 2.9K
14:02 165.07 165.07 164.91 164.99 6.1K
14:04 165.04 165.26 165.04 165.19 1.7K
14:05 165.13 165.16 165.05 165.12 6.4K
14:06 165.11 165.17 165.11 165.17 1.2K
14:07 165.20 165.20 165.20 165.20 1.0K
14:08 165.12 165.12 165.05 165.07 6.6K
14:09 164.95 164.95 164.94 164.94 1.3K
14:10 165.01 165.03 165.01 165.03 2.7K
14:11 165.16 165.22 165.11 165.22 9.1K
14:12 165.26 165.33 165.24 165.25 3.1K
14:13 165.32 165.32 165.21 165.22 4.7K
14:14 165.32 165.32 165.21 165.22 4.9K
14:15 165.22 165.42 165.22 165.42 4.5K
14:16 165.50 165.50 165.42 165.46 2.1K
14:17 165.50 165.50 165.35 165.35 4.5K
14:18 165.38 165.41 165.26 165.39 2.9K
14:19 165.27 165.27 165.19 165.22 3.4K
14:20 165.14 165.14 165.14 165.14 1.6K
14:21 165.23 165.24 165.15 165.15 2.1K
14:22 165.11 165.11 165.04 165.08 2.4K
14:23 164.97 164.97 164.87 164.95 3.1K
14:24 165.04 165.04 164.99 164.99 2.7K
14:25 164.99 165.04 164.99 165.04 4.0K
14:27 165.04 165.04 164.97 164.97 2.0K
14:28 165.05 165.05 164.91 164.96 5.8K
14:29 165.01 165.01 164.92 165.00 1.6K
14:30 165.01 165.09 165.01 165.09 6.2K
14:31 165.15 165.16 165.12 165.16 1.8K
14:32 165.18 165.18 165.18 165.18 0.3K
14:33 165.21 165.21 165.01 165.01 4.4K
14:35 165.03 165.14 165.03 165.14 9.6K
14:36 165.26 165.26 165.22 165.22 2.0K
14:37 165.22 165.22 165.10 165.10 2.3K
14:38 165.27 165.49 165.27 165.48 15.1K
14:39 165.32 165.32 165.32 165.32 3.7K
14:40 165.24 165.38 165.24 165.33 3.5K
14:41 165.32 165.32 165.01 165.04 15.6K
14:42 164.91 164.97 164.87 164.97 9.6K
14:43 164.98 164.98 164.85 164.85 2.6K
14:44 164.88 164.92 164.76 164.88 12.5K
14:45 164.88 164.99 164.88 164.99 4.9K
14:46 165.11 165.11 165.08 165.10 6.8K
14:47 165.11 165.11 165.06 165.07 2.1K
14:48 165.07 165.07 165.06 165.06 1.7K
14:49 164.99 165.16 164.99 165.16 4.8K
14:50 165.18 165.28 164.99 164.99 98.3K
14:51 164.97 165.00 164.91 165.00 101.7K
14:52 164.97 165.02 164.97 165.02 1.9K
14:53 165.02 165.02 164.87 164.87 8.2K
14:54 164.94 165.00 164.94 165.00 3.0K
14:55 165.05 165.21 165.05 165.21 6.3K
14:56 165.21 165.21 165.20 165.20 1.3K
14:57 165.15 165.37 165.14 165.37 8.0K
14:58 165.37 165.37 165.12 165.12 7.1K
14:59 165.06 165.13 165.00 165.00 3.6K
15:00 164.88 164.98 164.88 164.90 4.5K
15:01 164.97 164.98 164.88 164.88 3.1K
15:02 164.82 164.91 164.73 164.91 4.7K
15:03 164.92 165.04 164.92 165.02 3.8K
15:04 165.04 165.06 165.04 165.05 4.5K
15:05 165.04 165.04 164.91 164.98 5.3K
15:06 164.96 165.00 164.94 164.94 2.6K
15:07 164.94 165.01 164.90 164.98 4.7K
15:08 164.93 164.98 164.91 164.95 110.9K
15:09 164.95 164.97 164.91 164.91 22.9K
15:10 165.02 165.04 164.95 165.04 88.6K
15:11 165.04 165.11 165.04 165.05 11.7K
15:12 165.06 165.16 164.89 164.96 16.8K
15:13 164.86 164.86 164.67 164.74 7.6K
15:14 164.85 165.04 164.85 165.04 7.7K
15:15 164.96 165.02 164.96 165.01 6.7K
15:16 164.97 165.06 164.95 165.06 67.6K
15:17 165.07 165.10 165.07 165.10 1.9K
15:18 164.98 165.15 164.98 165.14 25.4K
15:19 165.15 165.25 165.15 165.20 4.1K
15:20 165.19 165.34 165.16 165.34 7.3K
15:21 165.38 165.41 165.31 165.41 4.3K
15:22 165.39 165.41 165.39 165.39 4.7K
15:23 165.42 165.59 165.42 165.59 7.6K
15:24 165.56 165.78 165.56 165.78 3.7K
15:25 165.77 165.77 165.68 165.68 4.5K
15:26 165.75 165.75 165.63 165.69 82.7K
15:27 165.73 165.73 165.53 165.53 10.6K
15:28 165.61 165.61 165.54 165.61 2.0K
15:29 165.59 165.65 165.57 165.63 47.4K
15:30 165.56 165.74 165.56 165.57 51.7K
15:31 165.56 165.56 165.33 165.33 5.4K
15:32 165.36 165.47 165.35 165.47 4.5K
15:33 165.47 165.49 165.47 165.49 4.4K
15:34 165.47 165.47 165.24 165.24 6.9K
15:35 165.20 165.35 165.20 165.35 14.6K
15:36 165.32 165.32 164.98 165.04 12.5K
15:37 165.05 165.13 164.95 164.95 12.4K
15:38 165.06 165.13 165.05 165.13 5.3K
15:39 165.04 165.05 164.95 164.99 11.7K
15:40 164.99 164.99 164.67 164.67 17.3K
15:41 164.69 164.90 164.68 164.80 11.6K
15:42 164.75 164.75 164.58 164.63 5.5K
15:43 164.63 164.63 164.53 164.59 5.2K
15:44 164.60 164.72 164.60 164.72 7.5K
15:45 164.72 164.93 164.72 164.80 20.9K
15:46 164.79 164.85 164.71 164.85 7.9K
15:47 164.90 164.93 164.88 164.93 58.4K
15:48 164.93 164.93 164.81 164.81 6.8K
15:49 164.82 165.06 164.81 165.06 9.8K
15:50 165.06 165.06 164.81 164.93 21.6K
15:51 164.90 165.02 164.83 165.02 28.6K
15:52 165.03 165.05 164.93 165.05 22.0K
15:53 165.05 165.05 164.91 164.92 15.7K
15:54 164.92 165.16 164.91 165.16 46.8K
15:55 165.10 165.23 164.99 165.04 53.1K
15:56 165.04 165.04 164.93 164.96 25.3K
15:57 164.92 164.92 164.80 164.82 41.7K
15:58 164.83 164.89 164.81 164.85 53.7K
15:59 164.84 164.84 164.58 164.71 385.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible