Mercado fechará em 9 mins

Littelfuse, Inc. (LFUS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
231,49-4,37 (-1,85%)
A partir de 03:50PM EDT. Mercado aberto.
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 2024233,40236,46231,26231,49231,49105.509
29 de abr. de 2024232,96235,90232,51235,86235,86203.000
26 de abr. de 2024230,93232,38230,66231,64231,64141.700
25 de abr. de 2024231,41232,00229,44230,39230,3996.800
24 de abr. de 2024231,30233,73229,76233,60233,6091.800
23 de abr. de 2024229,31233,37229,31231,19231,1967.900
22 de abr. de 2024227,59230,39226,33228,84228,8479.600
19 de abr. de 2024226,57227,04224,64226,75226,75141.400
18 de abr. de 2024225,46227,32224,90226,12226,1280.100
17 de abr. de 2024230,28233,57225,95225,95225,95148.000
16 de abr. de 2024229,55231,36227,28229,93229,9379.000
15 de abr. de 2024232,08233,28230,00231,15231,15116.400
12 de abr. de 2024236,65238,54229,96231,19231,1982.800
11 de abr. de 2024233,00239,17231,67238,96238,96221.900
10 de abr. de 2024235,00239,00233,16233,19233,19139.700
09 de abr. de 2024235,27242,49234,65241,07241,07170.400
08 de abr. de 2024237,46238,04234,96235,47235,47108.400
05 de abr. de 2024236,45237,83235,23236,52236,52148.800
04 de abr. de 2024241,57243,00235,96236,51236,51177.800
03 de abr. de 2024233,09240,00233,00239,36239,36197.500
02 de abr. de 2024236,70236,70234,44235,09235,09200.500
01 de abr. de 2024242,35243,66236,14237,76237,7682.600
28 de mar. de 2024239,64242,74237,92242,35242,35161.100
27 de mar. de 2024232,75239,98232,01239,98239,98145.600
26 de mar. de 2024233,82233,82230,56231,93231,9361.600
25 de mar. de 2024231,53233,52230,63232,56232,5689.200
22 de mar. de 2024232,00232,08230,02231,14231,14124.800
21 de mar. de 2024233,59236,24230,93231,38231,38271.700
20 de mar. de 2024230,76233,29228,56232,64232,6496.700
19 de mar. de 2024227,52230,97227,52230,23230,23147.900
18 de mar. de 2024233,06233,80229,21229,39229,39126.000
15 de mar. de 2024230,01233,47230,01231,70231,70489.000
14 de mar. de 2024232,97233,70228,50230,61230,61124.900
13 de mar. de 2024237,00237,36233,39233,85233,8592.600
12 de mar. de 2024235,65238,22232,79237,88237,88101.800
11 de mar. de 2024237,06237,52234,03236,13236,13109.100
08 de mar. de 2024242,91245,07237,75238,37238,3791.000
07 de mar. de 2024239,05244,14238,19241,10241,10470.100
06 de mar. de 2024236,85238,78236,15237,37237,3780.300
05 de mar. de 2024238,00238,50234,48234,68234,6882.900
04 de mar. de 2024240,07241,56237,45239,41239,41181.800
01 de mar. de 2024239,06239,86235,90239,00239,00147.700
29 de fev. de 2024239,79242,45237,17238,24238,24299.400
28 de fev. de 2024237,01240,03236,09236,67236,67187.500
27 de fev. de 2024240,02241,87238,34239,14239,1485.600
26 de fev. de 2024240,37241,51238,86239,19239,1987.500
23 de fev. de 2024243,49243,49240,85241,49241,4974.300
22 de fev. de 2024242,98246,12242,60243,87243,87125.800
21 de fev. de 2024244,00244,00239,82240,96240,96120.900
21 de fev. de 20240.65 Dividendo
20 de fev. de 2024244,41247,92243,41244,93244,28108.400
16 de fev. de 2024245,04248,21243,79247,13246,4785.600
15 de fev. de 2024243,80247,59243,13245,65245,0080.400
14 de fev. de 2024239,99242,46238,29241,52240,8887.700
13 de fev. de 2024242,54244,54236,26237,62236,99115.900
12 de fev. de 2024246,28249,48243,59248,25247,5969.000
09 de fev. de 2024242,46245,55240,63245,29244,6481.800
08 de fev. de 2024239,78243,20239,78241,91241,2756.900
07 de fev. de 2024238,25239,92235,55239,78239,14110.700
06 de fev. de 2024238,68240,54237,08238,00237,37165.300
05 de fev. de 2024242,91243,56236,79237,24236,61107.300
02 de fev. de 2024240,46246,32238,41245,39244,74177.400
01 de fev. de 2024242,98244,79235,78243,13242,48222.300
31 de jan. de 2024231,99253,13231,99241,90241,26412.000
30 de jan. de 2024239,05243,41238,03241,78241,14285.700
29 de jan. de 2024233,73240,26231,83239,17238,54203.700
26 de jan. de 2024237,85237,89234,25234,60233,9895.100
25 de jan. de 2024238,93239,55235,87236,33235,70104.900
24 de jan. de 2024243,06243,06236,36237,28236,65132.500
23 de jan. de 2024243,21244,11239,89240,27239,63100.900
22 de jan. de 2024243,00247,67240,71242,24241,60112.200
19 de jan. de 2024240,74241,97237,05241,41240,77259.300
18 de jan. de 2024238,78240,20237,30238,69238,06193.200
17 de jan. de 2024237,80240,78235,77236,68236,0577.800
16 de jan. de 2024238,32241,34235,30241,00240,36142.100
12 de jan. de 2024246,32247,00239,53239,98239,34107.600
11 de jan. de 2024246,24248,41240,81243,77243,12169.200
10 de jan. de 2024245,74247,22244,73246,88246,22217.300
09 de jan. de 2024249,48250,27244,69244,81244,16192.800
08 de jan. de 2024252,35253,92249,64252,92252,25141.900
05 de jan. de 2024249,86254,94241,07252,26251,5986.200
04 de jan. de 2024253,17255,13247,75250,36249,70184.600
03 de jan. de 2024258,22260,87253,36255,23254,5584.900
02 de jan. de 2024265,46265,46259,36261,80261,1187.800
29 de dez. de 2023269,95269,95266,86267,56266,8553.600
28 de dez. de 2023270,45271,65268,89271,22270,5060.000
27 de dez. de 2023272,70273,42270,90271,45270,7362.400
26 de dez. de 2023271,71272,82269,79271,60270,8836.700
22 de dez. de 2023269,33272,55268,67270,33269,61131.400
21 de dez. de 2023264,44267,68262,01267,36266,6592.000
20 de dez. de 2023266,68267,00261,41261,56260,87143.600
19 de dez. de 2023262,59267,40260,47266,51265,80139.700
18 de dez. de 2023260,38261,78251,37260,61259,9295.900
15 de dez. de 2023265,06266,36259,38260,58259,89216.500
14 de dez. de 2023250,28266,90250,28265,06264,36166.300
13 de dez. de 2023245,28246,98238,71246,95246,29124.700
12 de dez. de 2023248,90249,64245,54246,28245,63103.500
11 de dez. de 2023242,00248,46242,00248,26247,6083.500
08 de dez. de 2023240,30244,99240,30243,07242,4260.600
07 de dez. de 2023240,26243,08238,29241,04240,4050.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...