|
 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 | | 2006-01-23 | 8,50 | 4.230.700 | 8,67 | 8,39 | 8,52 | 00:00:00 | | 2006-01-24 | 8,71 | 5.381.700 | 8,95 | 8,55 | 8,59 | 00:00:00 | | 2006-01-25 | 9,04 | 9.199.400 | 9,10 | 8,74 | 8,85 | 00:00:00 | | 2006-01-26 | 9,52 | 11.941.500 | 9,55 | 9,25 | 9,27 | 00:00:00 | | 2006-01-27 | 9,37 | 4.843.000 | 9,57 | 9,30 | 9,55 | 00:00:00 | | 2006-01-30 | 9,33 | 3.045.800 | 9,47 | 9,30 | 9,34 | 00:00:00 | | 2006-01-31 | 9,15 | 5.396.300 | 9,34 | 9,15 | 9,31 | 00:00:00 | | 2006-02-01 | 9,40 | 5.374.300 | 9,41 | 9,10 | 9,16 | 00:00:00 | | 2006-02-02 | 9,16 | 6.324.900 | 9,46 | 9,10 | 9,30 | 00:00:00 | | 2006-02-03 | 9,08 | 2.653.500 | 9,18 | 8,95 | 9,06 | 00:00:00 | | 2006-02-06 | 8,93 | 3.939.500 | 9,07 | 8,85 | 9,01 | 00:00:00 | | 2006-02-07 | 8,83 | 3.171.000 | 9,02 | 8,79 | 8,89 | 00:00:00 | | 2006-02-08 | 9,39 | 7.544.100 | 9,41 | 8,97 | 8,99 | 00:00:00 | | 2006-02-09 | 9,30 | 3.929.400 | 9,47 | 9,28 | 9,42 | 00:00:00 | | 2006-02-10 | 9,26 | 2.629.800 | 9,35 | 9,06 | 9,31 | 00:00:00 | | 2006-02-13 | 9,13 | 2.913.500 | 9,20 | 9,06 | 9,17 | 00:00:00 | | 2006-02-14 | 9,32 | 2.960.200 | 9,34 | 9,12 | 9,18 | 00:00:00 | | 2006-02-15 | 9,42 | 2.608.800 | 9,43 | 9,22 | 9,28 | 00:00:00 | | 2006-02-16 | 9,55 | 2.869.000 | 9,57 | 9,39 | 9,50 | 00:00:00 | | 2006-02-17 | 9,50 | 3.260.600 | 9,54 | 9,27 | 9,49 | 00:00:00 | | 2006-02-21 | 9,32 | 2.841.100 | 9,50 | 9,20 | 9,50 | 00:00:00 | | 2006-02-22 | 9,46 | 4.165.300 | 9,50 | 9,15 | 9,32 | 00:00:00 | | 2006-02-23 | 9,41 | 5.259.500 | 9,45 | 9,23 | 9,26 | 00:00:00 | | 2006-02-24 | 9,56 | 5.079.000 | 9,63 | 9,31 | 9,37 | 00:00:00 | | 2006-02-27 | 9,76 | 5.113.800 | 9,78 | 9,60 | 9,60 | 00:00:00 | | 2006-02-28 | 9,75 | 4.099.800 | 9,81 | 9,58 | 9,75 | 00:00:00 | | 2006-03-01 | 9,89 | 3.711.600 | 9,94 | 9,75 | 9,75 | 00:00:00 | | 2006-03-02 | 9,80 | 4.712.500 | 9,99 | 9,68 | 9,85 | 00:00:00 | | 2006-03-03 | 9,76 | 3.732.300 | 9,98 | 9,64 | 9,70 | 00:00:00 | | 2006-03-06 | 9,62 | 2.765.200 | 9,85 | 9,52 | 9,74 | 00:00:00 | | 2006-03-07 | 10,38 | 19.595.500 | 10,50 | 9,95 | 9,95 | 00:00:00 | | 2006-03-08 | 10,32 | 5.880.600 | 10,41 | 10,10 | 10,26 | 00:00:00 | | 2006-03-09 | 10,16 | 6.383.900 | 10,54 | 10,15 | 10,29 | 00:00:00 | | 2006-03-10 | 10,31 | 4.652.800 | 10,49 | 10,06 | 10,21 | 00:00:00 | | 2006-03-13 | 10,38 | 3.208.900 | 10,51 | 10,30 | 10,31 | 00:00:00 | | 2006-03-14 | 10,69 | 6.395.600 | 10,75 | 10,37 | 10,39 | 00:00:00 | | 2006-03-15 | 10,81 | 4.839.300 | 10,93 | 10,70 | 10,75 | 00:00:00 | | 2006-03-16 | 10,98 | 11.413.700 | 11,50 | 10,92 | 11,30 | 00:00:00 | | 2006-03-17 | 11,18 | 5.423.900 | 11,31 | 11,07 | 11,15 | 00:00:00 | | 2006-03-20 | 11,22 | 4.957.900 | 11,58 | 11,17 | 11,25 | 00:00:00 | | 2006-03-21 | 11,13 | 5.677.100 | 11,50 | 11,04 | 11,23 | 00:00:00 | | 2006-03-22 | 10,96 | 5.663.700 | 11,15 | 10,82 | 11,00 | 00:00:00 | | 2006-03-23 | 11,01 | 3.743.200 | 11,18 | 10,89 | 10,97 | 00:00:00 | | 2006-03-24 | 11,00 | 3.360.200 | 11,07 | 10,82 | 10,92 | 00:00:00 | | 2006-03-27 | 11,09 | 3.490.700 | 11,28 | 10,99 | 11,01 | 00:00:00 | | 2006-03-28 | 11,07 | 3.001.800 | 11,20 | 10,95 | 11,15 | 00:00:00 | | 2006-03-29 | 11,32 | 3.832.500 | 11,34 | 10,88 | 10,88 | 00:00:00 | | 2006-03-30 | 11,54 | 4.576.000 | 11,63 | 11,27 | 11,30 | 00:00:00 | | 2006-03-31 | 11,56 | 3.860.000 | 11,81 | 11,47 | 11,67 | 00:00:00 | | 2006-04-03 | 11,65 | 4.336.500 | 11,79 | 11,51 | 11,51 | 00:00:00 | | 2006-04-04 | 11,58 | 3.022.700 | 11,78 | 11,56 | 11,70 | 00:00:00 | | 2006-04-05 | 11,66 | 4.765.100 | 11,69 | 11,42 | 11,53 | 00:00:00 | | 2006-04-06 | 11,45 | 6.080.000 | 11,66 | 11,22 | 11,58 | 00:00:00 | | 2006-04-07 | 11,39 | 3.192.400 | 11,53 | 11,23 | 11,43 | 00:00:00 | | 2006-04-10 | 11,19 | 2.763.300 | 11,35 | 11,00 | 11,33 | 00:00:00 | | 2006-04-11 | 10,99 | 3.788.200 | 11,20 | 10,73 | 11,10 | 00:00:00 | | 2006-04-12 | 10,77 | 3.111.800 | 11,08 | 10,73 | 10,99 | 00:00:00 | | 2006-04-13 | 11,21 | 4.303.000 | 11,32 | 10,83 | 10,88 | 00:00:00 | | 2006-04-17 | 10,82 | 3.474.400 | 11,34 | 10,75 | 11,25 | 00:00:00 | | 2006-04-18 | 11,14 | 4.478.800 | 11,20 | 10,76 | 10,82 | 00:00:00 | | 2006-04-19 | 11,28 | 2.786.300 | 11,29 | 11,02 | 11,14 | 00:00:00 | | 2006-04-20 | 10,16 | 14.622.400 | 11,21 | 10,06 | 10,76 | 00:00:00 | | 2006-04-21 | 10,00 | 6.531.400 | 10,20 | 9,83 | 10,18 | 00:00:00 | | 2006-04-24 | 9,66 | 6.140.500 | 9,82 | 9,56 | 9,76 | 00:00:00 | | 2006-04-25 | 10,09 | 7.482.800 | 10,24 | 9,64 | 9,64 | 00:00:00 | | 2006-04-26 | 10,07 | 4.525.200 | 10,26 | 9,96 | 10,09 | 00:00:00 | | 2006-04-27 | 10,49 | 7.481.600 | 10,60 | 10,11 | 10,13 | 00:00:00 | | 2006-04-28 | 10,65 | 6.264.600 | 10,90 | 10,39 | 10,50 | 00:00:00 | | 2006-05-01 | 10,59 | 5.047.000 | 10,86 | 10,58 | 10,72 | 00:00:00 | | 2006-05-02 | 10,53 | 4.075.900 | 10,74 | 10,48 | 10,71 | 00:00:00 | | 2006-05-03 | 10,59 | 4.145.400 | 10,68 | 10,43 | 10,48 | 00:00:00 | | 2006-05-04 | 10,97 | 5.900.800 | 11,09 | 10,74 | 10,83 | 00:00:00 | | 2006-05-05 | 10,92 | 3.444.800 | 11,07 | 10,85 | 11,02 | 00:00:00 | | 2006-05-08 | 10,98 | 3.051.700 | 11,14 | 10,91 | 10,94 | 00:00:00 | | 2006-05-09 | 11,10 | 3.654.000 | 11,19 | 10,99 | 11,01 | 00:00:00 | | 2006-05-10 | 10,97 | 3.802.500 | 11,14 | 10,94 | 11,03 | 00:00:00 | | 2006-05-11 | 10,51 | 3.725.000 | 10,95 | 10,40 | 10,94 | 00:00:00 | | 2006-05-12 | 10,36 | 2.788.000 | 10,57 | 10,29 | 10,52 | 00:00:00 | | 2006-05-15 | 10,38 | 3.105.300 | 10,47 | 10,13 | 10,19 | 00:00:00 | | 2006-05-16 | 10,41 | 3.675.900 | 10,49 | 10,15 | 10,31 | 00:00:00 | | 2006-05-17 | 10,00 | 6.503.800 | 10,56 | 9,99 | 10,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
