|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-09 | 8,70 | 5.594.800 | 8,90 | 8,62 | 8,70 | 00:00:00 | | 2003-07-10 | 8,27 | 5.223.000 | 8,43 | 8,20 | 8,28 | 00:00:00 | | 2003-07-11 | 8,50 | 4.912.500 | 8,51 | 8,30 | 8,34 | 00:00:00 | | 2003-07-14 | 8,83 | 4.535.300 | 8,95 | 8,64 | 8,84 | 00:00:00 | | 2003-07-15 | 8,76 | 4.950.300 | 8,99 | 8,68 | 8,93 | 00:00:00 | | 2003-07-16 | 8,51 | 3.936.300 | 8,84 | 8,41 | 8,83 | 00:00:00 | | 2003-07-17 | 7,88 | 4.370.200 | 8,39 | 7,86 | 8,27 | 00:00:00 | | 2003-07-18 | 8,11 | 3.014.700 | 8,14 | 7,81 | 8,02 | 00:00:00 | | 2003-07-21 | 7,89 | 2.102.000 | 8,11 | 7,80 | 8,11 | 00:00:00 | | 2003-07-22 | 8,40 | 3.563.400 | 8,50 | 8,07 | 8,09 | 00:00:00 | | 2003-07-23 | 8,72 | 4.204.900 | 8,73 | 8,13 | 8,43 | 00:00:00 | | 2003-07-24 | 9,03 | 10.512.700 | 9,62 | 8,09 | 9,47 | 00:00:00 | | 2003-07-25 | 9,04 | 5.204.400 | 9,38 | 8,77 | 9,03 | 00:00:00 | | 2003-07-28 | 9,52 | 6.423.800 | 9,53 | 9,03 | 9,03 | 00:00:00 | | 2003-07-29 | 9,39 | 5.580.600 | 9,58 | 9,20 | 9,52 | 00:00:00 | | 2003-07-30 | 9,10 | 3.238.200 | 9,47 | 9,09 | 9,45 | 00:00:00 | | 2003-07-31 | 9,31 | 5.376.800 | 9,57 | 9,22 | 9,34 | 00:00:00 | | 2003-08-01 | 9,45 | 3.334.200 | 9,46 | 9,17 | 9,35 | 00:00:00 | | 2003-08-04 | 9,42 | 2.919.900 | 9,50 | 9,12 | 9,43 | 00:00:00 | | 2003-08-05 | 9,10 | 2.902.000 | 9,40 | 9,03 | 9,40 | 00:00:00 | | 2003-08-06 | 9,24 | 4.132.300 | 9,31 | 8,92 | 9,10 | 00:00:00 | | 2003-08-07 | 9,05 | 3.323.000 | 9,35 | 9,01 | 9,28 | 00:00:00 | | 2003-08-08 | 8,69 | 6.161.100 | 9,18 | 8,44 | 9,06 | 00:00:00 | | 2003-08-11 | 8,90 | 2.733.700 | 8,96 | 8,59 | 8,69 | 00:00:00 | | 2003-08-12 | 9,16 | 2.638.300 | 9,20 | 8,80 | 8,88 | 00:00:00 | | 2003-08-13 | 9,46 | 4.414.600 | 9,65 | 9,20 | 9,22 | 00:00:00 | | 2003-08-14 | 9,49 | 4.028.400 | 9,60 | 9,39 | 9,50 | 00:00:00 | | 2003-08-15 | 9,59 | 1.768.800 | 9,59 | 9,40 | 9,59 | 00:00:00 | | 2003-08-18 | 10,27 | 6.043.400 | 10,39 | 9,77 | 9,77 | 00:00:00 | | 2003-08-19 | 10,45 | 4.609.700 | 10,49 | 10,32 | 10,47 | 00:00:00 | | 2003-08-20 | 10,81 | 7.223.600 | 10,99 | 10,11 | 10,11 | 00:00:00 | | 2003-08-21 | 11,26 | 11.674.600 | 11,43 | 10,92 | 10,98 | 00:00:00 | | 2003-08-22 | 11,35 | 6.450.200 | 11,88 | 11,25 | 11,73 | 00:00:00 | | 2003-08-25 | 11,08 | 4.183.700 | 11,39 | 10,40 | 10,40 | 00:00:00 | | 2003-08-26 | 11,00 | 10.121.500 | 11,03 | 10,27 | 10,92 | 00:00:00 | | 2003-08-27 | 11,36 | 7.813.600 | 11,42 | 10,74 | 10,94 | 00:00:00 | | 2003-08-28 | 11,55 | 3.752.700 | 11,55 | 10,36 | 11,46 | 00:00:00 | | 2003-08-29 | 11,54 | 4.101.800 | 11,60 | 11,35 | 11,55 | 00:00:00 | | 2003-09-02 | 11,26 | 7.516.900 | 12,90 | 11,06 | 11,54 | 00:00:00 | | 2003-09-03 | 11,01 | 8.672.100 | 11,47 | 10,93 | 11,34 | 00:00:00 | | 2003-09-04 | 11,08 | 8.153.500 | 11,15 | 10,85 | 10,97 | 00:00:00 | | 2003-09-05 | 11,26 | 6.139.500 | 11,57 | 10,99 | 11,08 | 00:00:00 | | 2003-09-08 | 11,60 | 4.184.700 | 11,61 | 11,26 | 11,30 | 00:00:00 | | 2003-09-09 | 11,64 | 5.390.600 | 11,79 | 11,48 | 11,59 | 00:00:00 | | 2003-09-10 | 11,01 | 6.564.300 | 11,47 | 10,87 | 11,46 | 00:00:00 | | 2003-09-11 | 11,13 | 6.071.700 | 11,23 | 10,92 | 11,04 | 00:00:00 | | 2003-09-12 | 11,29 | 4.465.000 | 11,35 | 10,92 | 11,13 | 00:00:00 | | 2003-09-15 | 11,20 | 3.203.300 | 11,50 | 11,13 | 11,39 | 00:00:00 | | 2003-09-16 | 11,55 | 3.315.800 | 11,61 | 11,20 | 11,20 | 00:00:00 | | 2003-09-17 | 11,56 | 5.728.900 | 11,90 | 11,44 | 11,59 | 00:00:00 | | 2003-09-18 | 11,75 | 5.190.200 | 11,94 | 11,35 | 11,62 | 00:00:00 | | 2003-09-19 | 11,96 | 4.702.600 | 11,99 | 11,65 | 11,75 | 00:00:00 | | 2003-09-22 | 11,40 | 4.077.600 | 11,73 | 11,32 | 11,69 | 00:00:00 | | 2003-09-23 | 11,39 | 4.063.800 | 11,55 | 11,33 | 11,55 | 00:00:00 | | 2003-09-24 | 10,82 | 4.911.500 | 11,48 | 10,38 | 11,47 | 00:00:00 | | 2003-09-25 | 10,26 | 7.519.800 | 11,00 | 10,14 | 10,92 | 00:00:00 | | 2003-09-26 | 9,76 | 8.743.900 | 10,23 | 9,75 | 10,14 | 00:00:00 | | 2003-09-29 | 9,86 | 5.054.900 | 10,11 | 9,74 | 10,02 | 00:00:00 | | 2003-09-30 | 8,99 | 13.511.200 | 9,87 | 8,90 | 9,87 | 00:00:00 | | 2003-10-01 | 8,98 | 8.458.800 | 9,18 | 8,89 | 9,09 | 00:00:00 | | 2003-10-02 | 8,99 | 8.386.300 | 9,14 | 8,98 | 9,05 | 00:00:00 | | 2003-10-03 | 9,32 | 7.317.200 | 9,90 | 9,15 | 9,48 | 00:00:00 | | 2003-10-06 | 9,44 | 3.678.600 | 9,61 | 9,36 | 9,52 | 00:00:00 | | 2003-10-07 | 9,50 | 6.588.400 | 9,51 | 8,78 | 8,78 | 00:00:00 | | 2003-10-08 | 9,34 | 4.379.100 | 9,55 | 9,27 | 9,51 | 00:00:00 | | 2003-10-09 | 9,42 | 6.308.500 | 9,68 | 9,30 | 9,47 | 00:00:00 | | 2003-10-10 | 9,33 | 4.196.900 | 9,53 | 9,30 | 9,52 | 00:00:00 | | 2003-10-13 | 9,42 | 4.176.200 | 9,59 | 9,40 | 9,42 | 00:00:00 | | 2003-10-14 | 9,81 | 4.618.900 | 9,85 | 9,40 | 9,42 | 00:00:00 | | 2003-10-15 | 9,81 | 7.049.800 | 10,19 | 9,76 | 10,03 | 00:00:00 | | 2003-10-16 | 9,70 | 4.421.700 | 9,85 | 9,52 | 9,81 | 00:00:00 | | 2003-10-17 | 9,41 | 4.738.500 | 9,73 | 9,37 | 9,70 | 00:00:00 | | 2003-10-20 | 9,41 | 3.598.500 | 9,60 | 9,29 | 9,41 | 00:00:00 | | 2003-10-21 | 9,67 | 7.307.800 | 9,69 | 9,35 | 9,40 | 00:00:00 | | 2003-10-22 | 8,99 | 15.185.000 | 9,55 | 8,75 | 9,50 | 00:00:00 | | 2003-10-23 | 8,59 | 10.548.300 | 8,85 | 8,40 | 8,61 | 00:00:00 | | 2003-10-24 | 8,50 | 5.982.000 | 8,78 | 8,37 | 8,55 | 00:00:00 | | 2003-10-27 | 8,68 | 2.813.200 | 8,77 | 8,60 | 8,68 | 00:00:00 | | 2003-10-28 | 9,20 | 5.375.000 | 9,24 | 8,70 | 8,78 | 00:00:00 | | 2003-10-29 | 9,25 | 3.365.700 | 9,55 | 9,03 | 9,13 | 00:00:00 | | 2003-10-30 | 9,41 | 4.946.600 | 9,60 | 9,33 | 9,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
