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
09:30 162.00 162.76 160.65 160.65 90.8K
09:31 160.71 160.71 158.70 159.14 40.8K
09:32 159.97 160.22 159.90 160.10 7.8K
09:33 159.02 159.08 158.00 158.00 19.3K
09:34 157.64 158.12 157.64 158.12 14.1K
09:35 158.38 158.84 157.56 158.84 17.5K
09:36 158.85 159.37 158.38 159.37 8.8K
09:37 159.27 159.73 158.77 158.77 9.8K
09:38 158.55 159.38 158.20 158.60 16.6K
09:39 158.89 158.92 158.22 158.27 7.0K
09:40 158.58 159.20 158.41 159.20 29.9K
09:41 158.98 159.55 158.92 159.46 17.9K
09:42 159.29 159.64 159.29 159.57 7.2K
09:43 159.65 159.65 159.01 159.53 10.8K
09:44 159.21 159.43 158.84 159.43 13.1K
09:45 159.16 159.16 158.40 158.40 8.8K
09:46 159.03 159.65 158.92 159.51 15.2K
09:47 159.42 159.71 159.41 159.41 26.6K
09:48 159.55 159.62 159.22 159.50 8.9K
09:49 159.13 159.50 158.88 158.88 9.2K
09:50 158.98 159.20 158.98 159.01 6.9K
09:51 158.98 158.98 157.99 158.00 15.8K
09:52 158.54 158.76 158.47 158.47 16.7K
09:53 158.32 159.32 158.32 159.32 14.2K
09:54 159.03 159.99 159.03 159.93 31.2K
09:55 159.99 160.14 159.65 160.06 5.2K
09:56 160.05 160.05 159.65 159.79 6.6K
09:57 159.88 160.00 159.60 159.72 10.8K
09:58 160.05 160.32 160.05 160.22 9.1K
09:59 160.28 160.64 160.28 160.63 17.5K
10:00 160.50 160.50 160.15 160.15 6.5K
10:01 160.13 160.35 160.13 160.14 13.5K
10:02 160.12 160.12 159.37 159.73 26.4K
10:03 159.54 159.60 159.09 159.61 18.6K
10:04 159.61 159.70 159.37 159.70 14.5K
10:05 159.63 159.63 158.88 158.93 27.6K
10:06 159.08 159.10 159.00 159.01 6.4K
10:07 158.99 159.09 158.63 159.09 8.4K
10:08 158.93 159.39 158.93 159.39 6.4K
10:09 159.51 159.53 159.04 159.15 5.8K
10:10 159.15 159.16 159.07 159.07 12.4K
10:11 159.07 159.07 158.61 158.89 11.0K
10:12 159.03 159.03 158.65 158.89 13.0K
10:13 158.82 159.31 158.82 159.31 7.9K
10:14 159.31 159.31 159.06 159.23 3.2K
10:15 158.95 158.97 158.68 158.70 6.5K
10:16 158.79 158.85 158.72 158.75 4.6K
10:17 158.78 159.16 158.77 159.08 12.7K
10:18 158.95 159.27 158.95 159.19 12.2K
10:19 159.38 159.39 159.30 159.36 5.3K
10:20 159.36 159.47 159.34 159.44 6.6K
10:21 159.22 159.45 159.20 159.30 3.7K
10:22 159.15 159.15 158.92 159.06 3.8K
10:23 159.08 159.08 158.78 158.89 6.0K
10:24 158.83 158.83 158.59 158.65 4.2K
10:25 158.67 158.72 158.60 158.67 5.4K
10:26 158.55 158.55 158.15 158.15 5.3K
10:27 158.29 158.29 158.03 158.03 5.5K
10:28 158.31 158.56 158.31 158.56 9.0K
10:29 158.58 158.74 158.42 158.47 11.3K
10:30 158.45 158.45 158.25 158.42 2.5K
10:31 158.47 158.47 158.28 158.44 4.1K
10:32 158.20 158.31 158.06 158.19 4.9K
10:33 158.34 158.34 158.10 158.10 2.6K
10:34 158.06 158.27 158.06 158.08 2.1K
10:35 158.21 158.49 158.21 158.28 9.3K
10:36 158.36 158.44 158.22 158.22 4.9K
10:37 158.47 158.47 158.18 158.18 2.8K
10:38 157.99 158.02 157.95 157.95 7.1K
10:39 157.95 158.17 157.95 158.14 11.1K
10:40 158.16 158.16 158.08 158.16 3.2K
10:41 158.08 158.16 158.04 158.05 4.7K
10:42 158.05 158.26 158.05 158.11 11.6K
10:43 158.12 158.17 158.02 158.13 1.4K
10:44 158.29 158.32 158.17 158.22 9.2K
10:45 158.22 158.34 158.13 158.34 4.3K
10:46 158.41 158.57 158.41 158.57 7.4K
10:47 158.54 158.66 158.54 158.66 9.7K
10:48 158.68 158.80 158.68 158.80 6.7K
10:49 158.80 158.82 158.72 158.82 7.0K
10:50 158.84 158.84 158.71 158.75 7.3K
10:51 158.80 158.80 158.70 158.79 1.3K
10:52 158.80 158.80 158.42 158.42 11.7K
10:53 158.30 158.34 158.17 158.22 5.6K
10:54 158.19 158.19 157.92 158.03 5.0K
10:55 158.01 158.05 157.92 158.03 11.1K
10:56 157.98 158.06 157.80 157.86 8.4K
10:57 157.83 157.83 157.53 157.61 12.6K
10:58 157.61 157.73 157.55 157.70 7.4K
10:59 157.68 157.68 157.62 157.67 3.0K
11:00 157.56 157.67 157.56 157.67 6.9K
11:01 157.64 157.64 157.48 157.52 14.5K
11:02 157.53 157.62 157.51 157.51 8.4K
11:03 157.57 157.57 157.26 157.26 6.7K
11:04 157.28 157.36 157.18 157.33 11.5K
11:05 157.23 157.48 157.23 157.42 9.9K
11:06 157.52 157.72 157.34 157.67 19.2K
11:07 157.74 157.92 157.73 157.85 5.4K
11:08 157.85 157.85 157.65 157.72 5.6K
11:09 157.77 157.83 157.72 157.83 1.0K
11:10 157.66 157.85 157.66 157.78 5.6K
11:11 157.75 157.86 157.64 157.85 7.6K
11:12 157.88 158.12 157.83 158.10 6.0K
11:13 158.18 158.18 158.00 158.08 5.6K
11:14 157.99 157.99 157.69 157.69 12.5K
11:15 157.75 157.75 157.73 157.73 1.0K
11:16 157.58 157.87 157.44 157.44 25.8K
11:17 157.09 157.47 157.02 157.34 33.0K
11:18 157.45 157.54 157.40 157.55 9.4K
11:19 157.80 157.89 157.80 157.85 4.2K
11:20 158.00 158.05 157.94 158.05 9.6K
11:21 158.07 158.09 158.06 158.09 1.1K
11:22 158.21 158.37 158.21 158.28 5.3K
11:23 158.15 158.15 157.95 158.00 6.6K
11:24 158.13 158.15 158.05 158.15 9.3K
11:25 158.12 158.19 158.12 158.15 1.3K
11:26 158.19 158.47 158.14 158.37 10.0K
11:27 158.39 158.43 158.30 158.40 8.4K
11:28 158.38 158.54 158.38 158.49 7.1K
11:29 158.49 158.69 158.49 158.69 5.4K
11:30 158.64 158.72 158.64 158.68 6.8K
11:31 158.73 158.75 158.57 158.57 3.6K
11:32 158.66 158.66 158.38 158.45 8.0K
11:33 158.53 158.53 158.39 158.45 5.0K
11:34 158.53 158.53 158.45 158.45 1.3K
11:35 158.43 158.55 158.43 158.54 3.4K
11:36 158.52 158.52 158.38 158.38 2.4K
11:37 158.36 158.42 158.26 158.26 7.5K
11:38 158.24 158.24 158.06 158.06 1.4K
11:39 158.08 158.14 158.08 158.13 7.9K
11:40 158.12 158.17 158.05 158.17 5.4K
11:41 158.09 158.09 158.01 158.05 3.3K
11:42 158.02 158.06 158.02 158.03 3.7K
11:43 157.99 157.99 157.77 157.77 4.9K
11:44 157.75 157.89 157.75 157.82 2.8K
11:45 157.86 157.86 157.63 157.77 3.4K
11:46 157.65 157.65 157.36 157.36 13.3K
11:47 157.39 157.40 157.24 157.24 5.7K
11:48 157.16 157.31 157.06 157.06 2.7K
11:49 157.01 157.01 156.88 156.88 4.0K
11:50 156.88 156.88 156.70 156.79 7.3K
11:51 156.78 156.78 156.56 156.56 4.0K
11:52 156.56 156.72 156.51 156.72 7.1K
11:53 156.69 157.07 156.66 157.01 25.1K
11:54 157.03 157.03 156.90 156.90 4.8K
11:55 156.83 156.84 156.66 156.66 3.7K
11:56 156.56 156.56 156.52 156.53 1.5K
11:57 156.55 156.55 156.47 156.51 5.0K
11:58 156.51 156.51 156.26 156.26 5.0K
11:59 156.24 156.46 155.78 155.93 44.3K
12:00 156.07 156.07 155.59 155.81 38.0K
12:01 155.71 156.03 155.58 155.59 34.5K
12:02 155.31 155.33 154.83 154.83 22.5K
12:03 155.00 155.20 154.92 154.92 34.3K
12:04 154.99 155.04 154.88 154.88 15.2K
12:05 154.82 155.26 154.71 154.96 25.9K
12:06 154.66 155.01 154.66 154.66 26.0K
12:07 154.82 154.82 154.65 154.70 24.2K
12:08 154.69 154.83 154.38 154.38 19.3K
12:09 154.53 154.83 154.42 154.69 13.8K
12:10 154.63 154.93 154.63 154.73 11.9K
12:11 154.85 154.89 154.60 154.60 10.0K
12:12 154.64 154.64 154.20 154.45 20.5K
12:13 154.55 155.18 154.55 155.10 12.3K
12:14 155.11 155.23 155.04 155.16 22.4K
12:15 155.03 155.05 154.75 154.86 4.5K
12:16 154.87 155.00 154.86 154.91 6.8K
12:17 154.84 155.12 154.84 155.12 7.2K
12:18 155.21 155.41 155.21 155.32 9.8K
12:19 155.32 155.46 155.22 155.41 5.9K
12:20 155.41 155.46 155.30 155.30 10.2K
12:21 155.33 155.43 155.30 155.30 7.5K
12:22 155.22 155.32 155.17 155.32 7.0K
12:23 155.29 155.41 155.29 155.41 7.6K
12:24 155.40 155.59 155.32 155.59 6.4K
12:25 155.55 155.55 155.25 155.25 6.5K
12:26 155.47 155.47 155.20 155.20 6.4K
12:27 155.18 155.51 155.18 155.51 9.3K
12:28 155.36 155.55 155.36 155.48 8.6K
12:29 155.56 155.65 155.53 155.53 5.7K
12:30 155.53 155.60 155.37 155.37 7.3K
12:31 155.41 155.41 155.24 155.41 5.9K
12:32 155.28 155.48 155.16 155.48 10.3K
12:33 155.43 155.49 155.42 155.43 4.3K
12:34 155.42 155.42 155.17 155.17 4.4K
12:35 155.19 155.46 155.19 155.35 8.8K
12:36 155.34 155.34 155.03 155.03 14.3K
12:37 154.95 155.24 154.95 155.24 7.3K
12:38 155.17 155.17 155.05 155.05 5.7K
12:39 155.10 155.14 155.02 155.14 10.6K
12:40 155.01 155.09 154.93 154.93 13.1K
12:41 154.93 155.04 154.93 155.01 3.5K
12:42 155.09 155.13 155.06 155.10 13.5K
12:43 155.10 155.25 155.10 155.12 13.7K
12:44 154.97 154.99 154.81 154.82 19.0K
12:45 154.76 154.84 154.65 154.79 8.3K
12:46 154.77 154.88 154.71 154.76 10.1K
12:47 154.89 154.91 154.89 154.89 6.2K
12:48 154.78 154.78 154.50 154.62 7.9K
12:49 154.71 154.87 154.67 154.67 6.8K
12:50 154.70 154.74 154.52 154.52 10.0K
12:51 154.56 154.81 154.56 154.78 18.8K
12:52 154.81 154.87 154.68 154.68 7.4K
12:53 154.75 154.75 154.72 154.75 1.0K
12:54 154.82 154.92 154.75 154.83 8.0K
12:55 154.75 154.91 154.73 154.91 7.3K
12:56 154.81 154.81 154.60 154.67 8.8K
12:57 154.59 154.74 154.59 154.68 9.7K
12:58 154.75 154.83 154.50 154.53 31.6K
12:59 154.54 154.76 154.46 154.76 14.9K
13:00 154.76 154.85 154.75 154.75 8.1K
13:01 154.81 154.81 154.60 154.73 6.7K
13:02 154.73 154.73 154.34 154.34 18.1K
13:03 154.18 154.24 154.09 154.20 24.0K
13:04 154.21 154.24 154.10 154.10 22.3K
13:05 154.00 154.15 153.93 154.15 11.1K
13:06 154.16 154.27 154.07 154.22 10.2K
13:07 154.24 154.30 154.05 154.12 20.4K
13:08 154.06 154.65 154.06 154.15 44.4K
13:09 154.08 154.35 154.08 154.27 20.5K
13:10 154.31 154.47 154.30 154.36 26.9K
13:11 154.43 154.43 154.17 154.22 14.2K
13:12 154.09 154.22 154.09 154.19 4.3K
13:13 154.05 154.13 153.82 153.90 12.9K
13:14 153.78 153.94 153.78 153.81 7.7K
13:15 153.82 153.88 153.33 153.38 16.7K
13:16 153.34 153.34 153.11 153.14 18.5K
13:17 153.18 153.18 153.07 153.09 3.6K
13:18 153.13 153.48 153.13 153.48 11.1K
13:19 153.51 153.58 153.47 153.58 5.7K
13:20 153.57 153.70 153.52 153.52 7.6K
13:21 153.47 153.55 153.47 153.49 2.8K
13:22 153.38 153.49 153.38 153.49 2.3K
13:23 153.49 153.57 153.39 153.48 7.4K
13:24 153.52 153.75 153.52 153.69 17.1K
13:25 153.75 153.75 153.75 153.75 1.0K
13:26 153.75 153.75 153.47 153.59 6.6K
13:27 153.59 153.63 153.59 153.63 4.9K
13:28 153.62 153.65 153.53 153.65 7.8K
13:29 153.67 153.67 153.58 153.58 3.1K
13:30 153.61 153.67 153.57 153.64 5.1K
13:31 153.60 153.60 153.42 153.42 9.4K
13:32 153.42 153.45 153.41 153.45 2.6K
13:33 153.50 153.54 153.26 153.31 8.8K
13:34 153.25 153.28 153.25 153.25 1.5K
13:35 153.30 153.30 153.05 153.09 6.9K
13:36 152.96 153.13 152.96 153.10 7.7K
13:37 153.01 153.04 153.01 153.04 4.3K
13:38 153.06 153.06 152.79 152.79 5.0K
13:39 152.80 152.81 152.75 152.75 4.9K
13:40 152.77 152.77 152.59 152.60 10.5K
13:41 152.62 152.99 152.62 152.99 13.1K
13:42 152.99 153.12 152.99 153.12 2.6K
13:43 153.07 153.07 152.91 152.93 5.3K
13:44 152.99 152.99 152.88 152.89 2.9K
13:45 152.79 153.18 152.79 153.18 12.0K
13:46 153.14 153.14 152.96 152.96 3.8K
13:47 152.86 152.88 152.70 152.70 7.8K
13:48 152.75 152.75 152.48 152.48 4.8K
13:49 152.55 152.79 152.55 152.66 8.7K
13:50 152.63 152.84 152.63 152.81 5.0K
13:51 152.81 152.85 152.81 152.81 5.0K
13:52 152.71 152.71 152.66 152.66 6.4K
13:53 152.66 152.66 152.59 152.59 3.6K
13:54 152.55 152.63 152.50 152.63 2.9K
13:55 152.63 152.63 152.44 152.45 4.5K
13:56 152.32 152.32 152.21 152.26 5.1K
13:57 152.34 152.43 152.34 152.38 9.2K
13:58 152.30 152.30 152.21 152.27 39.2K
13:59 152.29 152.39 152.24 152.35 7.8K
14:00 152.26 152.26 152.22 152.22 48.7K
14:01 152.15 152.33 152.10 152.30 13.5K
14:02 152.18 152.24 151.98 152.23 30.1K
14:03 152.24 152.40 152.24 152.35 8.6K
14:04 152.30 152.49 152.30 152.39 16.7K
14:05 152.43 152.49 152.40 152.40 3.7K
14:06 152.49 152.54 152.41 152.41 1.8K
14:07 152.38 152.45 152.38 152.45 8.1K
14:08 152.40 152.66 152.40 152.45 7.3K
14:09 152.49 152.49 152.30 152.30 15.1K
14:10 152.28 152.33 152.28 152.32 3.1K
14:11 152.34 152.34 151.99 151.99 5.6K
14:12 151.91 152.07 151.91 152.00 4.6K
14:13 152.00 152.01 151.89 151.98 18.8K
14:14 152.02 152.24 152.02 152.24 14.7K
14:15 152.23 152.59 152.19 152.58 15.4K
14:16 152.58 152.58 152.43 152.52 4.0K
14:17 152.51 152.51 152.16 152.30 6.2K
14:18 152.16 152.19 152.08 152.14 16.3K
14:19 152.11 152.15 152.09 152.12 8.4K
14:20 152.03 152.05 151.95 151.99 4.3K
14:21 151.89 152.00 151.68 151.68 6.6K
14:22 151.64 151.97 151.62 151.97 22.5K
14:23 152.06 152.18 152.00 152.00 11.3K
14:24 152.02 152.13 151.96 152.03 5.2K
14:25 151.94 152.00 151.86 151.86 6.8K
14:26 151.85 151.87 151.85 151.87 3.0K
14:27 152.03 152.18 151.85 151.92 13.1K
14:28 151.92 152.07 151.92 152.07 6.3K
14:29 151.97 152.18 151.97 152.15 11.9K
14:30 151.95 152.04 151.91 152.01 6.9K
14:31 152.09 152.26 152.08 152.12 6.6K
14:32 152.09 152.09 151.92 152.02 3.7K
14:33 152.03 152.08 152.00 152.08 17.6K
14:34 152.10 152.10 151.91 151.95 6.1K
14:35 152.09 152.14 152.03 152.14 11.6K
14:36 152.17 152.26 152.14 152.26 7.5K
14:37 152.15 152.32 152.15 152.32 14.5K
14:38 152.33 152.47 152.33 152.34 18.6K
14:39 152.38 152.74 152.35 152.59 14.8K
14:40 152.64 152.94 152.64 152.90 6.6K
14:41 152.90 153.04 152.88 153.04 4.6K
14:42 152.97 153.08 152.97 153.06 4.5K
14:43 153.09 153.10 153.02 153.10 6.9K
14:44 153.10 153.10 152.97 153.08 8.3K
14:45 153.11 153.70 153.11 153.70 18.4K
14:46 153.89 153.89 153.57 153.57 9.1K
14:47 153.49 153.60 153.45 153.59 3.9K
14:48 153.49 153.49 153.12 153.13 9.3K
14:49 153.12 153.14 153.04 153.14 2.7K
14:50 152.99 152.99 152.76 152.76 8.8K
14:51 152.66 152.66 152.58 152.57 10.9K
14:52 152.58 152.58 152.25 152.25 10.0K
14:53 152.28 152.60 152.28 152.56 16.3K
14:54 152.54 152.63 152.46 152.63 2.0K
14:55 152.57 152.62 152.48 152.61 6.1K
14:56 152.52 152.55 152.46 152.49 7.2K
14:57 152.48 152.64 152.47 152.60 10.1K
14:58 152.62 152.62 152.33 152.43 5.5K
14:59 152.34 152.37 152.28 152.37 4.8K
15:00 152.38 152.38 152.23 152.31 9.1K
15:01 152.13 152.13 151.98 151.98 10.1K
15:02 152.01 152.01 151.87 151.87 2.0K
15:03 151.96 152.07 151.94 152.07 16.5K
15:04 152.16 152.19 152.08 152.10 5.3K
15:05 152.10 152.17 152.09 152.16 18.3K
15:06 152.23 152.25 152.13 152.13 3.8K
15:07 152.19 152.28 152.19 152.22 13.1K
15:08 152.29 152.29 152.10 152.10 62.1K
15:09 151.96 151.96 151.80 151.80 59.5K
15:10 151.78 152.16 151.78 152.09 18.1K
15:11 152.36 152.36 152.27 152.27 6.3K
15:12 152.28 152.29 152.28 152.29 1.8K
15:13 152.22 152.22 151.96 151.96 15.0K
15:14 151.96 152.26 151.94 152.26 11.0K
15:15 152.28 152.46 152.28 152.39 8.1K
15:16 152.40 152.44 152.39 152.44 7.8K
15:17 152.41 152.54 152.41 152.43 12.2K
15:18 152.44 152.44 152.37 152.38 5.2K
15:19 152.38 152.40 152.32 152.33 17.2K
15:20 152.31 152.36 152.18 152.19 14.5K
15:21 152.19 152.26 152.18 152.18 17.0K
15:22 152.24 152.24 152.05 152.09 6.6K
15:23 152.09 152.10 151.80 151.85 34.7K
15:24 151.85 152.14 151.85 152.14 14.3K
15:25 152.12 152.15 151.99 151.99 17.1K
15:26 152.03 152.05 151.82 151.87 9.3K
15:27 151.77 151.95 151.77 151.91 18.1K
15:28 151.93 151.98 151.90 151.90 6.0K
15:29 151.96 152.07 151.96 152.04 20.7K
15:30 152.04 152.04 151.94 151.96 7.5K
15:31 151.90 152.03 151.88 152.03 10.6K
15:32 152.12 152.14 151.99 152.14 24.7K
15:33 152.13 152.16 152.02 152.06 9.5K
15:34 152.07 152.07 151.92 151.93 8.1K
15:35 151.91 151.95 151.82 151.84 20.8K
15:36 151.89 151.89 151.76 151.80 5.2K
15:37 151.80 151.90 151.80 151.88 15.2K
15:38 151.81 151.81 151.68 151.68 7.6K
15:39 151.70 151.70 151.56 151.64 11.6K
15:40 151.61 152.00 151.61 152.00 16.8K
15:41 151.99 152.02 151.89 152.01 8.9K
15:42 151.92 151.92 151.78 151.90 23.2K
15:43 151.91 152.10 151.88 152.04 14.3K
15:44 151.98 152.27 151.98 152.23 16.8K
15:45 152.15 152.19 151.96 152.03 18.9K
15:46 151.99 152.04 151.81 151.81 23.3K
15:47 151.76 151.97 151.76 151.97 18.7K
15:48 151.96 152.12 151.96 152.12 24.4K
15:49 152.10 152.11 152.05 152.08 19.4K
15:50 152.17 152.17 151.76 151.76 19.4K
15:51 151.84 151.96 151.78 151.78 126.9K
15:52 151.82 151.97 151.59 151.63 26.9K
15:53 151.58 151.65 151.37 151.61 30.8K
15:54 151.57 151.62 151.40 151.45 38.8K
15:55 151.49 151.92 151.49 151.87 70.5K
15:56 152.02 152.64 151.88 152.62 201.5K
15:57 152.59 152.79 152.13 152.23 86.8K
15:58 152.37 152.54 152.32 152.54 104.0K
15:59 152.56 152.82 152.56 152.75 622.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible