|
 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 | | 2004-06-22 | 7,55 | 2.806.800 | 7,59 | 7,10 | 7,10 | 00:00:00 | | 2004-06-23 | 7,54 | 3.101.000 | 7,61 | 7,47 | 7,57 | 00:00:00 | | 2004-06-24 | 7,44 | 3.129.400 | 7,64 | 7,42 | 7,52 | 00:00:00 | | 2004-06-25 | 7,53 | 4.150.200 | 7,63 | 7,39 | 7,48 | 00:00:00 | | 2004-06-28 | 7,40 | 2.484.100 | 7,64 | 7,40 | 7,63 | 00:00:00 | | 2004-06-29 | 7,48 | 1.866.400 | 7,57 | 7,43 | 7,48 | 00:00:00 | | 2004-06-30 | 7,62 | 1.892.700 | 7,65 | 7,51 | 7,53 | 00:00:00 | | 2004-07-01 | 7,25 | 3.142.900 | 7,60 | 7,25 | 7,60 | 00:00:00 | | 2004-07-02 | 7,23 | 2.237.000 | 7,26 | 7,12 | 7,26 | 00:00:00 | | 2004-07-06 | 6,80 | 4.737.100 | 7,15 | 6,75 | 7,13 | 00:00:00 | | 2004-07-07 | 6,80 | 2.933.300 | 6,99 | 6,78 | 6,78 | 00:00:00 | | 2004-07-08 | 6,63 | 4.548.700 | 6,82 | 6,61 | 6,77 | 00:00:00 | | 2004-07-09 | 6,75 | 2.119.600 | 6,80 | 6,66 | 6,74 | 00:00:00 | | 2004-07-12 | 6,44 | 5.290.200 | 6,68 | 6,28 | 6,50 | 00:00:00 | | 2004-07-13 | 6,68 | 8.378.000 | 6,82 | 6,61 | 6,75 | 00:00:00 | | 2004-07-14 | 6,47 | 6.752.900 | 6,73 | 6,34 | 6,58 | 00:00:00 | | 2004-07-15 | 6,37 | 3.827.500 | 6,57 | 6,37 | 6,45 | 00:00:00 | | 2004-07-16 | 6,38 | 2.649.300 | 6,51 | 6,32 | 6,47 | 00:00:00 | | 2004-07-19 | 6,36 | 2.895.000 | 6,48 | 6,33 | 6,40 | 00:00:00 | | 2004-07-20 | 6,55 | 1.918.400 | 6,56 | 6,33 | 6,33 | 00:00:00 | | 2004-07-21 | 6,10 | 3.785.000 | 6,65 | 6,08 | 6,60 | 00:00:00 | | 2004-07-22 | 6,37 | 3.862.100 | 6,40 | 6,03 | 6,10 | 00:00:00 | | 2004-07-23 | 6,14 | 2.672.400 | 6,29 | 6,06 | 6,28 | 00:00:00 | | 2004-07-26 | 5,87 | 3.619.900 | 6,21 | 5,84 | 6,11 | 00:00:00 | | 2004-07-27 | 5,84 | 7.633.100 | 5,99 | 5,71 | 5,94 | 00:00:00 | | 2004-07-28 | 5,06 | 15.582.900 | 5,60 | 4,89 | 5,57 | 00:00:00 | | 2004-07-29 | 5,18 | 5.431.600 | 5,34 | 5,09 | 5,10 | 00:00:00 | | 2004-07-30 | 5,09 | 4.309.000 | 5,25 | 5,07 | 5,22 | 00:00:00 | | 2004-08-02 | 5,02 | 4.312.800 | 5,06 | 4,96 | 5,02 | 00:00:00 | | 2004-08-03 | 4,96 | 4.536.400 | 5,11 | 4,95 | 5,08 | 00:00:00 | | 2004-08-04 | 4,98 | 4.713.200 | 5,01 | 4,93 | 4,99 | 00:00:00 | | 2004-08-05 | 4,91 | 3.661.200 | 5,02 | 4,90 | 4,97 | 00:00:00 | | 2004-08-06 | 4,71 | 3.869.600 | 4,93 | 4,69 | 4,92 | 00:00:00 | | 2004-08-09 | 4,72 | 2.414.100 | 4,86 | 4,70 | 4,86 | 00:00:00 | | 2004-08-10 | 4,85 | 5.206.900 | 4,87 | 4,76 | 4,83 | 00:00:00 | | 2004-08-11 | 4,62 | 4.404.000 | 4,80 | 4,56 | 4,80 | 00:00:00 | | 2004-08-12 | 4,50 | 3.702.500 | 4,62 | 4,48 | 4,57 | 00:00:00 | | 2004-08-13 | 4,52 | 2.624.500 | 4,59 | 4,46 | 4,50 | 00:00:00 | | 2004-08-16 | 4,61 | 2.161.400 | 4,67 | 4,58 | 4,63 | 00:00:00 | | 2004-08-17 | 4,77 | 2.563.300 | 4,80 | 4,67 | 4,67 | 00:00:00 | | 2004-08-18 | 5,04 | 3.773.400 | 5,05 | 4,70 | 4,75 | 00:00:00 | | 2004-08-19 | 4,88 | 2.084.500 | 5,04 | 4,86 | 5,04 | 00:00:00 | | 2004-08-20 | 5,01 | 2.464.400 | 5,07 | 4,90 | 4,97 | 00:00:00 | | 2004-08-23 | 5,18 | 2.638.800 | 5,26 | 5,05 | 5,08 | 00:00:00 | | 2004-08-24 | 5,05 | 3.178.700 | 5,33 | 5,02 | 5,32 | 00:00:00 | | 2004-08-25 | 5,16 | 2.499.300 | 5,19 | 5,01 | 5,08 | 00:00:00 | | 2004-08-26 | 4,97 | 2.127.700 | 5,16 | 4,95 | 5,16 | 00:00:00 | | 2004-08-27 | 5,02 | 1.656.100 | 5,05 | 4,96 | 5,00 | 00:00:00 | | 2004-08-30 | 4,86 | 2.097.000 | 5,01 | 4,86 | 5,00 | 00:00:00 | | 2004-08-31 | 4,83 | 2.414.400 | 4,96 | 4,77 | 4,92 | 00:00:00 | | 2004-09-01 | 4,73 | 4.909.000 | 5,02 | 4,69 | 5,02 | 00:00:00 | | 2004-09-02 | 4,74 | 2.214.900 | 4,76 | 4,65 | 4,73 | 00:00:00 | | 2004-09-03 | 4,58 | 3.441.600 | 4,80 | 4,56 | 4,70 | 00:00:00 | | 2004-09-07 | 4,67 | 2.336.500 | 4,75 | 4,62 | 4,70 | 00:00:00 | | 2004-09-08 | 4,63 | 2.042.100 | 4,79 | 4,60 | 4,60 | 00:00:00 | | 2004-09-09 | 4,98 | 3.721.400 | 4,98 | 4,68 | 4,68 | 00:00:00 | | 2004-09-10 | 5,19 | 3.352.400 | 5,23 | 4,96 | 5,01 | 00:00:00 | | 2004-09-13 | 5,25 | 4.710.000 | 5,37 | 5,16 | 5,29 | 00:00:00 | | 2004-09-14 | 4,75 | 14.900.500 | 5,00 | 4,71 | 4,85 | 00:00:00 | | 2004-09-15 | 4,53 | 8.460.100 | 4,76 | 4,50 | 4,76 | 00:00:00 | | 2004-09-16 | 4,48 | 4.129.200 | 4,61 | 4,46 | 4,52 | 00:00:00 | | 2004-09-17 | 4,43 | 7.244.100 | 4,52 | 4,39 | 4,50 | 00:00:00 | | 2004-09-20 | 4,38 | 9.404.700 | 4,51 | 4,34 | 4,40 | 00:00:00 | | 2004-09-21 | 4,43 | 5.684.200 | 4,47 | 4,35 | 4,42 | 00:00:00 | | 2004-09-22 | 4,30 | 4.761.200 | 4,45 | 4,30 | 4,43 | 00:00:00 | | 2004-09-23 | 4,30 | 3.955.800 | 4,33 | 4,22 | 4,30 | 00:00:00 | | 2004-09-24 | 4,21 | 3.998.700 | 4,39 | 4,19 | 4,32 | 00:00:00 | | 2004-09-27 | 4,12 | 2.644.800 | 4,24 | 4,12 | 4,21 | 00:00:00 | | 2004-09-28 | 4,03 | 5.417.600 | 4,16 | 4,01 | 4,12 | 00:00:00 | | 2004-09-29 | 4,15 | 4.061.300 | 4,24 | 4,06 | 4,09 | 00:00:00 | | 2004-09-30 | 4,31 | 7.247.200 | 4,37 | 4,17 | 4,18 | 00:00:00 | | 2004-10-01 | 4,41 | 5.374.100 | 4,45 | 4,36 | 4,38 | 00:00:00 | | 2004-10-04 | 4,51 | 8.770.600 | 4,55 | 4,44 | 4,46 | 00:00:00 | | 2004-10-05 | 4,50 | 3.580.600 | 4,56 | 4,42 | 4,53 | 00:00:00 | | 2004-10-06 | 4,49 | 3.266.400 | 4,52 | 4,43 | 4,48 | 00:00:00 | | 2004-10-07 | 4,52 | 3.625.300 | 4,56 | 4,44 | 4,49 | 00:00:00 | | 2004-10-08 | 4,36 | 2.998.300 | 4,53 | 4,33 | 4,51 | 00:00:00 | | 2004-10-11 | 4,37 | 2.515.200 | 4,40 | 4,26 | 4,39 | 00:00:00 | | 2004-10-12 | 4,31 | 3.327.700 | 4,37 | 4,24 | 4,31 | 00:00:00 | | 2004-10-13 | 4,43 | 2.737.000 | 4,48 | 4,39 | 4,47 | 00:00:00 | | 2004-10-14 | 4,27 | 2.503.100 | 4,43 | 4,24 | 4,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
