XNAS
Datos históricos de Lumentum Holdings Inc.
Lumentum Holdings Inc. · LITE
$1,107.70
▲ +0.08 (+0.01%)
Última operación · 10/10/2026, 18:33:44 UTC
- Variación en el periodo
- +637.49%
- Máximo
- US$1,143.00
- 9 de octubre de 2026
- Mínimo
- US$147.81
- 10 de octubre de 2025
- Volumen medio diario
- 5.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1,114.54 | 1,143.00 | 1,077.38 | 1,103.36 | +5.22% | 5.25 M |
| 8 oct 2026 | 1,067.03 | 1,099.60 | 1,027.00 | 1,048.60 | −5.62% | 4.88 M |
| 7 oct 2026 | 1,102.62 | 1,119.15 | 1,082.44 | 1,111.07 | −1.97% | 3.39 M |
| 6 oct 2026 | 1,099.81 | 1,137.21 | 1,084.04 | 1,133.40 | +3.82% | 4.26 M |
| 5 oct 2026 | 1,092.29 | 1,124.40 | 1,072.04 | 1,091.67 | +0.58% | 3.01 M |
| 2 oct 2026 | 1,053.26 | 1,091.61 | 1,037.24 | 1,085.42 | +3.79% | 4.74 M |
| 1 oct 2026 | 980.00 | 1,078.04 | 966.00 | 1,045.78 | +7.67% | 7.55 M |
| 30 sep 2026 | 985.54 | 1,009.45 | 940.27 | 971.26 | −0.23% | 4.01 M |
| 29 sep 2026 | 945.00 | 998.88 | 934.51 | 973.49 | +5.66% | 6.04 M |
| 28 sep 2026 | 947.80 | 950.97 | 881.23 | 921.32 | −2.16% | 4.46 M |
| 25 sep 2026 | 936.04 | 962.88 | 913.29 | 941.65 | +1.36% | 3.86 M |
| 24 sep 2026 | 923.83 | 954.45 | 912.00 | 929.04 | −0.85% | 3.68 M |
| 23 sep 2026 | 946.56 | 960.00 | 924.55 | 937.00 | −0.92% | 3.28 M |
| 22 sep 2026 | 937.17 | 1,002.00 | 934.38 | 945.67 | −0.92% | 4.33 M |
| 21 sep 2026 | 959.27 | 983.45 | 946.00 | 954.49 | +2.53% | 4.72 M |
| 18 sep 2026 | 915.66 | 951.60 | 896.00 | 930.91 | +4.17% | 9.27 M |
| 17 sep 2026 | 934.88 | 945.00 | 886.10 | 893.61 | −2.81% | 4.91 M |
| 16 sep 2026 | 856.00 | 937.88 | 855.09 | 919.40 | +9.59% | 6.48 M |
| 15 sep 2026 | 842.71 | 856.00 | 832.11 | 838.96 | +0.47% | 2.9 M |
| 14 sep 2026 | 860.88 | 878.99 | 833.70 | 835.03 | −9.92% | 4.92 M |
| 11 sep 2026 | 945.60 | 973.50 | 914.65 | 927.03 | −0.93% | 3.4 M |
| 10 sep 2026 | 959.44 | 994.50 | 933.82 | 935.70 | −5.39% | 3.96 M |
| 9 sep 2026 | 980.06 | 1,026.76 | 978.11 | 988.98 | +1.07% | 4.54 M |
| 8 sep 2026 | 897.56 | 1,000.15 | 884.70 | 978.54 | +11.04% | 7.39 M |
| 4 sep 2026 | 861.39 | 885.83 | 841.04 | 881.26 | +4.00% | 3.56 M |
| 3 sep 2026 | 874.00 | 874.00 | 818.89 | 847.37 | −2.67% | 3.3 M |
| 2 sep 2026 | 867.71 | 887.46 | 848.43 | 870.58 | +0.19% | 2.8 M |
| 1 sep 2026 | 901.04 | 909.14 | 854.13 | 868.95 | −5.01% | 3.84 M |
| 31 ago 2026 | 894.58 | 918.84 | 886.84 | 914.76 | +2.21% | 3.21 M |
| 28 ago 2026 | 941.71 | 942.91 | 893.65 | 895.00 | −6.39% | 3.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.