|
 LSI Corporation - [Ticker: LSI] |     | | Última Transacción | 98,535 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,580 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 98,700 | Mínimo | 97,990 | | Volumen | 16.761 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 81,240 x 500 - 81,290 x 200 | Yield | | | Cierre Anterior | 97,950 | PER | 0,00% | | Apertura | 98,060 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LSI desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 66,87 | 2.841.200 | 68,50 | 63,88 | 68,00 | 00:00:00 | | 2000-01-04 | 63,38 | 2.685.400 | 66,69 | 62,25 | 66,00 | 00:00:00 | | 2000-01-05 | 60,00 | 4.644.000 | 62,94 | 57,63 | 62,94 | 00:00:00 | | 2000-01-06 | 60,00 | 3.403.200 | 61,25 | 58,31 | 60,00 | 00:00:00 | | 2000-01-07 | 61,25 | 2.011.200 | 61,63 | 59,63 | 60,25 | 00:00:00 | | 2000-01-10 | 66,06 | 2.906.200 | 67,00 | 63,25 | 63,38 | 00:00:00 | | 2000-01-11 | 65,69 | 2.941.000 | 67,94 | 65,00 | 66,94 | 00:00:00 | | 2000-01-12 | 69,87 | 6.507.800 | 70,75 | 64,06 | 64,87 | 00:00:00 | | 2000-01-13 | 68,62 | 3.153.800 | 70,37 | 67,19 | 69,50 | 00:00:00 | | 2000-01-14 | 72,75 | 4.930.000 | 74,25 | 70,12 | 70,25 | 00:00:00 | | 2000-01-18 | 79,25 | 7.943.400 | 80,50 | 77,37 | 77,87 | 00:00:00 | | 2000-01-19 | 78,56 | 4.461.600 | 78,69 | 75,62 | 77,87 | 00:00:00 | | 2000-01-20 | 78,56 | 2.909.400 | 80,87 | 77,69 | 79,00 | 00:00:00 | | 2000-01-21 | 82,00 | 3.742.200 | 82,75 | 79,50 | 80,12 | 00:00:00 | | 2000-01-24 | 78,25 | 3.941.800 | 84,00 | 76,62 | 82,12 | 00:00:00 | | 2000-01-25 | 88,00 | 5.347.600 | 88,00 | 78,62 | 79,25 | 00:00:00 | | 2000-01-26 | 86,31 | 8.827.800 | 88,44 | 83,81 | 86,25 | 00:00:00 | | 2000-01-27 | 81,75 | 5.506.600 | 87,62 | 80,25 | 85,12 | 00:00:00 | | 2000-01-28 | 77,12 | 5.456.200 | 82,12 | 76,44 | 78,50 | 00:00:00 | | 2000-01-31 | 81,50 | 4.629.600 | 81,75 | 76,62 | 77,56 | 00:00:00 | | 2000-02-01 | 84,00 | 3.661.000 | 84,25 | 78,00 | 81,12 | 00:00:00 | | 2000-02-02 | 83,00 | 3.829.000 | 86,12 | 82,44 | 84,12 | 00:00:00 | | 2000-02-03 | 89,62 | 5.303.200 | 90,00 | 84,06 | 85,50 | 00:00:00 | | 2000-02-04 | 91,50 | 5.737.600 | 94,12 | 88,12 | 89,25 | 00:00:00 | | 2000-02-07 | 99,50 | 5.168.200 | 99,75 | 91,00 | 91,94 | 00:00:00 | | 2000-02-08 | 100,00 | 6.505.600 | 101,75 | 97,19 | 100,00 | 00:00:00 | | 2000-02-09 | 97,00 | 6.003.200 | 102,75 | 97,00 | 100,19 | 00:00:00 | | 2000-02-10 | 105,75 | 6.300.600 | 111,94 | 97,31 | 98,00 | 00:00:00 | | 2000-02-11 | 102,75 | 4.742.600 | 106,75 | 101,00 | 105,75 | 00:00:00 | | 2000-02-14 | 102,00 | 5.086.000 | 107,00 | 101,06 | 102,56 | 00:00:00 | | 2000-02-15 | 96,50 | 7.532.200 | 101,50 | 96,12 | 101,50 | 00:00:00 | | 2000-02-16 | 104,00 | 8.123.800 | 104,75 | 99,12 | 99,25 | 00:00:00 | | 2000-02-17 | 52,13 | 4.860.600 | 54,44 | 52,06 | 52,88 | 00:00:00 | | 2000-02-18 | 50,88 | 2.901.400 | 53,25 | 50,50 | 53,13 | 00:00:00 | | 2000-02-22 | 54,50 | 3.311.700 | 54,50 | 48,63 | 50,94 | 00:00:00 | | 2000-02-23 | 59,00 | 5.330.000 | 59,38 | 54,75 | 55,25 | 00:00:00 | | 2000-02-24 | 58,00 | 4.252.800 | 58,88 | 56,25 | 58,13 | 00:00:00 | | 2000-02-25 | 58,00 | 2.722.200 | 59,88 | 57,38 | 58,00 | 00:00:00 | | 2000-02-28 | 57,31 | 2.857.800 | 58,94 | 54,38 | 58,44 | 00:00:00 | | 2000-02-29 | 64,00 | 6.142.000 | 64,75 | 61,69 | 63,00 | 00:00:00 | | 2000-03-01 | 70,00 | 6.617.700 | 72,00 | 67,75 | 69,00 | 00:00:00 | | 2000-03-02 | 67,00 | 4.862.700 | 70,87 | 65,00 | 69,25 | 00:00:00 | | 2000-03-03 | 73,00 | 5.827.000 | 73,12 | 68,06 | 69,75 | 00:00:00 | | 2000-03-06 | 77,00 | 3.960.800 | 78,44 | 72,00 | 72,94 | 00:00:00 | | 2000-03-07 | 73,00 | 4.767.000 | 78,19 | 68,44 | 77,94 | 00:00:00 | | 2000-03-08 | 74,50 | 4.792.000 | 74,87 | 70,69 | 72,75 | 00:00:00 | | 2000-03-09 | 82,87 | 5.560.300 | 84,87 | 73,87 | 77,00 | 00:00:00 | | 2000-03-10 | 88,25 | 5.957.800 | 90,37 | 85,75 | 85,87 | 00:00:00 | | 2000-03-13 | 87,00 | 5.024.100 | 87,00 | 83,12 | 83,25 | 00:00:00 | | 2000-03-14 | 79,00 | 5.510.200 | 88,62 | 74,75 | 86,94 | 00:00:00 | | 2000-03-15 | 75,50 | 9.185.200 | 77,50 | 71,12 | 76,00 | 00:00:00 | | 2000-03-16 | 76,00 | 7.598.600 | 79,00 | 68,87 | 77,00 | 00:00:00 | | 2000-03-17 | 78,00 | 5.380.600 | 79,00 | 75,75 | 76,00 | 00:00:00 | | 2000-03-20 | 81,00 | 6.018.600 | 83,00 | 75,50 | 82,00 | 00:00:00 | | 2000-03-21 | 80,25 | 4.070.900 | 82,31 | 77,31 | 79,50 | 00:00:00 | | 2000-03-22 | 84,12 | 3.875.900 | 85,75 | 82,06 | 84,75 | 00:00:00 | | 2000-03-23 | 84,87 | 3.282.000 | 85,81 | 83,00 | 84,19 | 00:00:00 | | 2000-03-24 | 82,12 | 3.054.200 | 88,00 | 81,25 | 85,62 | 00:00:00 | | 2000-03-27 | 83,37 | 2.297.300 | 85,69 | 82,50 | 82,50 | 00:00:00 | | 2000-03-28 | 77,87 | 4.448.600 | 81,75 | 76,94 | 81,50 | 00:00:00 | | 2000-03-29 | 72,00 | 6.449.400 | 78,87 | 70,69 | 78,87 | 00:00:00 | | 2000-03-30 | 66,62 | 7.125.000 | 71,37 | 63,13 | 69,44 | 00:00:00 | | 2000-03-31 | 72,75 | 5.925.000 | 73,44 | 66,12 | 68,12 | 00:00:00 | | 2000-04-03 | 66,00 | 8.263.300 | 72,19 | 63,13 | 71,12 | 00:00:00 | | 2000-04-04 | 65,25 | 8.705.000 | 68,50 | 53,00 | 67,25 | 00:00:00 | | 2000-04-05 | 69,00 | 7.835.000 | 71,19 | 63,75 | 65,50 | 00:00:00 | | 2000-04-06 | 72,12 | 5.719.700 | 76,25 | 70,25 | 70,94 | 00:00:00 | | 2000-04-07 | 74,94 | 3.866.400 | 75,75 | 72,00 | 75,25 | 00:00:00 | | 2000-04-10 | 69,00 | 4.602.200 | 75,00 | 67,00 | 75,00 | 00:00:00 | | 2000-04-11 | 68,50 | 5.331.300 | 69,94 | 63,13 | 63,13 | 00:00:00 | | 2000-04-12 | 63,22 | 5.943.100 | 67,37 | 60,38 | 65,75 | 00:00:00 | | 2000-04-13 | 63,00 | 5.993.600 | 65,87 | 59,00 | 63,25 | 00:00:00 | | 2000-04-14 | 50,75 | 9.093.000 | 59,75 | 49,00 | 57,25 | 00:00:00 | | 2000-04-17 | 57,50 | 7.673.100 | 58,25 | 49,88 | 53,25 | 00:00:00 | | 2000-04-18 | 59,00 | 5.673.100 | 60,13 | 55,88 | 58,25 | 00:00:00 | | 2000-04-19 | 54,69 | 4.438.100 | 58,69 | 53,50 | 58,69 | 00:00:00 | | 2000-04-20 | 57,75 | 2.808.600 | 58,25 | 53,56 | 55,00 | 00:00:00 | | 2000-04-24 | 58,75 | 6.063.100 | 60,00 | 51,31 | 54,75 | 00:00:00 | | 2000-04-25 | 57,00 | 5.485.900 | 62,75 | 56,38 | 59,00 | 00:00:00 | | 2000-04-26 | 54,75 | 7.862.700 | 59,50 | 54,50 | 59,00 | 00:00:00 | | 2000-04-27 | 59,25 | 5.308.000 | 60,13 | 52,75 | 54,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
