La bourse ferme dans 9 min

Lattice Semiconductor Corporation (LSCC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
68,13-0,56 (-0,82 %)
À partir de 11:20AM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202468,2768,4167,4968,1368,13262 570
18 avr. 202469,8671,0068,5568,6968,691 912 600
17 avr. 202475,4675,4670,1670,2270,222 417 400
16 avr. 202474,3275,6573,0975,0775,071 136 100
15 avr. 202475,9576,2273,6374,3874,381 140 100
12 avr. 202475,9676,5574,4274,7674,761 992 100
11 avr. 202476,6177,7775,3977,6577,651 538 400
10 avr. 202476,1777,1374,8475,7475,741 128 200
09 avr. 202477,0878,0876,5377,5777,571 247 200
08 avr. 202475,2776,3374,1775,7375,73907 300
05 avr. 202473,5675,1873,5374,9874,981 171 100
04 avr. 202476,4977,0973,5474,0174,011 761 100
03 avr. 202473,6476,1973,1775,1175,111 352 000
02 avr. 202476,6076,7173,4974,5174,511 929 500
01 avr. 202478,2580,1377,5877,9677,961 114 000
28 mars 202479,0979,8677,8878,2378,231 342 500
27 mars 202478,8579,8577,1979,6379,631 364 300
26 mars 202479,2579,7177,6077,6777,671 179 100
25 mars 202478,1179,9277,6078,5978,591 450 800
22 mars 202478,6579,9678,0579,6879,681 088 100
21 mars 202479,9480,4778,4679,0679,061 676 800
20 mars 202476,9878,5075,8677,5677,561 325 700
19 mars 202474,8177,3074,4376,8776,871 680 000
18 mars 202477,1877,4475,5875,8075,801 524 900
15 mars 202475,3576,9674,3775,6575,652 926 700
14 mars 202477,5878,5875,3276,5076,501 935 000
13 mars 202479,5980,8977,7477,9477,941 558 100
12 mars 202481,2981,5379,1381,2381,231 417 600
11 mars 202479,9981,3078,9480,0880,081 987 200
08 mars 202483,9284,4080,3680,4580,451 741 500
07 mars 202481,1385,6980,8083,5783,572 425 100
06 mars 202479,5081,9478,7080,7680,761 748 800
05 mars 202478,1178,4775,9877,2977,292 077 100
04 mars 202479,2279,9578,2479,2979,291 654 100
01 mars 202477,0079,1975,6678,2078,202 184 800
29 févr. 202474,3776,8874,3776,6176,612 065 900
28 févr. 202473,3273,9372,5373,2873,281 409 600
27 févr. 202475,6276,1173,9674,2174,211 719 200
26 févr. 202475,7575,7574,3675,0975,091 765 500
23 févr. 202475,0075,6473,3674,7574,751 797 100
22 févr. 202474,6875,0272,1874,7574,752 464 600
21 févr. 202471,0472,4270,7172,2172,212 336 400
20 févr. 202472,1172,4970,2372,1772,172 010 400
16 févr. 202474,5075,1872,2773,2473,242 042 600
15 févr. 202477,0277,0274,2874,4874,483 315 600
14 févr. 202473,8077,2673,5776,2676,265 207 300
13 févr. 202467,5075,9467,0072,3072,3010 081 300
12 févr. 202470,1472,7569,1071,0071,004 866 100
09 févr. 202469,1970,5868,9369,7469,743 054 300
08 févr. 202464,2568,2464,2468,0568,053 925 300
07 févr. 202462,7464,5561,7663,9263,922 575 800
06 févr. 202462,6062,6160,6861,5561,552 685 400
05 févr. 202461,9763,0861,2762,8462,841 436 600
02 févr. 202460,6361,8260,2361,6861,681 351 600
01 févr. 202460,8962,0360,0861,1361,132 122 900
31 janv. 202460,0562,2859,3560,8660,863 164 300
30 janv. 202463,3363,5561,1661,1961,193 103 700
29 janv. 202463,1063,7461,9363,7263,722 357 200
26 janv. 202464,1064,7162,1862,5362,534 218 300
25 janv. 202470,0070,0966,8866,8966,892 251 500
24 janv. 202470,8171,0568,7968,8468,842 277 200
23 janv. 202469,7570,5168,7370,4670,461 142 800
22 janv. 202469,3369,8968,2969,0269,021 236 100
19 janv. 202467,7168,8066,9368,4668,461 658 200
18 janv. 202465,9066,8464,6266,7766,772 151 800
17 janv. 202465,1765,1762,8463,9563,951 838 800
16 janv. 202464,7566,5263,9366,2166,211 622 500
12 janv. 202465,5566,5064,3865,1565,151 130 300
11 janv. 202466,3666,6364,0365,1365,132 562 600
10 janv. 202466,7866,7864,5566,3066,302 160 600
09 janv. 202465,3667,4164,7166,8166,812 205 500
08 janv. 202465,1266,5264,6966,3066,302 072 400
05 janv. 202464,5765,4063,9264,5964,592 105 500
04 janv. 202463,8865,9662,6064,8664,862 589 500
03 janv. 202466,7467,3065,2065,7865,781 865 600
02 janv. 202468,1669,5467,0368,4068,402 676 500
29 déc. 202370,8470,9468,9568,9968,99964 600
28 déc. 202371,3571,7570,8570,9570,951 016 500
27 déc. 202371,3671,7270,6871,3071,301 188 500
26 déc. 202370,5071,9170,2571,1371,131 192 600
22 déc. 202370,4471,0469,4270,1670,16907 200
21 déc. 202369,4370,7468,9770,4370,431 511 700
20 déc. 202370,4071,5167,9067,9267,921 568 500
19 déc. 202369,5571,4368,7370,9670,962 339 500
18 déc. 202369,6269,6267,5068,7768,771 627 200
15 déc. 202369,9570,7668,6669,6569,653 737 200
14 déc. 202366,4769,6966,3869,5269,524 292 200
13 déc. 202364,7565,7963,1465,4165,411 799 000
12 déc. 202363,4165,2163,2664,7664,762 301 500
11 déc. 202362,0964,1861,6163,8663,862 048 200
08 déc. 202361,1962,2760,7861,7161,711 831 800
07 déc. 202359,8561,3858,8761,2761,271 977 700
06 déc. 202361,7061,9559,5059,7359,731 718 400
05 déc. 202360,8461,3859,7760,7160,712 492 900
04 déc. 202359,4661,6059,2061,6061,602 546 800
01 déc. 202359,5860,4758,0060,2660,264 151 400
30 nov. 202360,0460,0457,8858,5558,553 021 700
29 nov. 202358,3960,0958,2159,0659,062 632 400
28 nov. 202357,5157,9756,4257,0957,091 281 400
27 nov. 202357,5058,4257,1557,9157,911 436 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...