|
 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 | | 2000-08-21 | 39,50 | 4.385.600 | 40,63 | 38,50 | 40,13 | 00:00:00 | | 2000-08-22 | 38,63 | 3.233.100 | 39,88 | 38,13 | 39,63 | 00:00:00 | | 2000-08-23 | 39,19 | 3.408.100 | 39,50 | 37,06 | 38,00 | 00:00:00 | | 2000-08-24 | 39,13 | 2.711.300 | 39,75 | 38,31 | 39,19 | 00:00:00 | | 2000-08-25 | 37,50 | 3.037.000 | 38,25 | 37,00 | 37,75 | 00:00:00 | | 2000-08-28 | 38,50 | 2.289.800 | 38,50 | 37,56 | 38,00 | 00:00:00 | | 2000-08-29 | 37,63 | 2.512.200 | 38,25 | 37,31 | 38,13 | 00:00:00 | | 2000-08-30 | 36,75 | 5.250.800 | 37,50 | 35,50 | 37,50 | 00:00:00 | | 2000-08-31 | 36,63 | 5.643.600 | 37,63 | 35,75 | 36,56 | 00:00:00 | | 2000-09-05 | 37,06 | 6.441.900 | 37,31 | 35,63 | 36,75 | 00:00:00 | | 2000-09-06 | 35,81 | 4.516.100 | 36,44 | 35,25 | 36,38 | 00:00:00 | | 2000-09-07 | 37,50 | 4.079.200 | 37,63 | 36,06 | 36,44 | 00:00:00 | | 2000-09-08 | 35,50 | 3.468.900 | 37,00 | 35,25 | 37,00 | 00:00:00 | | 2000-09-11 | 35,00 | 2.931.100 | 36,56 | 34,31 | 35,13 | 00:00:00 | | 2000-09-12 | 34,38 | 2.281.900 | 35,94 | 33,88 | 34,94 | 00:00:00 | | 2000-09-13 | 34,13 | 3.934.400 | 34,13 | 32,94 | 33,13 | 00:00:00 | | 2000-09-14 | 34,63 | 3.933.600 | 35,63 | 34,13 | 34,88 | 00:00:00 | | 2000-09-15 | 33,50 | 2.881.300 | 34,56 | 33,25 | 34,50 | 00:00:00 | | 2000-09-18 | 32,13 | 3.146.600 | 34,38 | 32,00 | 33,63 | 00:00:00 | | 2000-09-19 | 35,75 | 4.118.600 | 35,94 | 32,75 | 33,19 | 00:00:00 | | 2000-09-20 | 36,00 | 4.664.100 | 36,31 | 34,06 | 35,38 | 00:00:00 | | 2000-09-21 | 33,00 | 3.712.800 | 37,00 | 31,50 | 36,00 | 00:00:00 | | 2000-09-22 | 34,00 | 7.257.500 | 34,00 | 31,00 | 33,19 | 00:00:00 | | 2000-09-25 | 33,00 | 4.392.800 | 34,88 | 32,88 | 34,25 | 00:00:00 | | 2000-09-26 | 32,00 | 2.804.700 | 33,13 | 32,00 | 32,81 | 00:00:00 | | 2000-09-27 | 28,87 | 10.301.900 | 32,94 | 28,00 | 32,25 | 00:00:00 | | 2000-09-28 | 30,12 | 9.018.400 | 30,62 | 29,00 | 29,75 | 00:00:00 | | 2000-09-29 | 29,50 | 3.775.200 | 30,00 | 28,81 | 30,00 | 00:00:00 | | 2000-10-02 | 27,81 | 4.801.400 | 30,00 | 27,00 | 29,75 | 00:00:00 | | 2000-10-03 | 28,25 | 5.575.200 | 29,56 | 27,25 | 28,50 | 00:00:00 | | 2000-10-04 | 29,75 | 4.537.800 | 29,75 | 27,87 | 28,06 | 00:00:00 | | 2000-10-05 | 27,75 | 4.321.700 | 29,50 | 27,31 | 28,75 | 00:00:00 | | 2000-10-06 | 26,56 | 5.382.200 | 28,56 | 25,87 | 28,12 | 00:00:00 | | 2000-10-09 | 28,25 | 3.691.300 | 28,50 | 26,31 | 26,87 | 00:00:00 | | 2000-10-10 | 25,75 | 5.323.600 | 27,37 | 25,19 | 27,06 | 00:00:00 | | 2000-10-11 | 26,12 | 8.418.100 | 27,94 | 24,06 | 25,00 | 00:00:00 | | 2000-10-12 | 26,12 | 4.623.600 | 28,44 | 25,62 | 27,75 | 00:00:00 | | 2000-10-13 | 29,37 | 4.360.600 | 29,44 | 26,25 | 26,31 | 00:00:00 | | 2000-10-16 | 27,44 | 4.376.600 | 29,44 | 27,00 | 29,37 | 00:00:00 | | 2000-10-17 | 25,62 | 5.664.400 | 27,56 | 24,62 | 27,44 | 00:00:00 | | 2000-10-18 | 23,00 | 7.972.300 | 26,87 | 22,62 | 24,19 | 00:00:00 | | 2000-10-19 | 28,44 | 7.723.400 | 28,44 | 25,12 | 25,50 | 00:00:00 | | 2000-10-20 | 30,25 | 5.712.700 | 31,75 | 28,00 | 28,00 | 00:00:00 | | 2000-10-23 | 32,06 | 4.573.000 | 33,00 | 30,50 | 30,62 | 00:00:00 | | 2000-10-24 | 28,50 | 7.842.200 | 31,25 | 28,00 | 31,25 | 00:00:00 | | 2000-10-25 | 28,00 | 6.019.800 | 29,50 | 27,00 | 28,94 | 00:00:00 | | 2000-10-26 | 30,12 | 5.264.100 | 30,37 | 27,44 | 29,00 | 00:00:00 | | 2000-10-27 | 29,69 | 3.822.800 | 30,94 | 28,53 | 30,69 | 00:00:00 | | 2000-10-30 | 30,94 | 3.066.300 | 31,69 | 29,25 | 29,62 | 00:00:00 | | 2000-10-31 | 32,63 | 4.042.500 | 32,94 | 31,06 | 31,12 | 00:00:00 | | 2000-11-01 | 31,06 | 3.340.900 | 32,00 | 30,12 | 30,50 | 00:00:00 | | 2000-11-02 | 31,87 | 2.937.000 | 33,00 | 31,62 | 31,62 | 00:00:00 | | 2000-11-03 | 31,69 | 1.302.200 | 32,38 | 31,06 | 32,25 | 00:00:00 | | 2000-11-06 | 31,50 | 1.603.300 | 32,50 | 31,31 | 32,31 | 00:00:00 | | 2000-11-07 | 30,25 | 2.561.400 | 31,75 | 29,56 | 31,56 | 00:00:00 | | 2000-11-08 | 28,25 | 2.010.000 | 30,62 | 28,12 | 30,50 | 00:00:00 | | 2000-11-09 | 26,81 | 4.903.000 | 27,87 | 25,69 | 27,06 | 00:00:00 | | 2000-11-10 | 25,62 | 2.957.800 | 26,69 | 25,50 | 26,50 | 00:00:00 | | 2000-11-13 | 27,44 | 4.483.000 | 28,50 | 25,06 | 25,37 | 00:00:00 | | 2000-11-14 | 28,81 | 2.705.200 | 29,37 | 28,12 | 29,31 | 00:00:00 | | 2000-11-15 | 31,69 | 4.451.700 | 31,75 | 29,06 | 29,12 | 00:00:00 | | 2000-11-16 | 29,25 | 2.896.900 | 31,25 | 29,25 | 30,50 | 00:00:00 | | 2000-11-17 | 29,12 | 3.024.100 | 30,44 | 28,06 | 29,06 | 00:00:00 | | 2000-11-20 | 28,75 | 2.883.100 | 30,25 | 27,75 | 28,37 | 00:00:00 | | 2000-11-21 | 22,94 | 19.850.800 | 29,19 | 22,50 | 28,81 | 00:00:00 | | 2000-11-22 | 21,94 | 8.708.000 | 23,75 | 21,69 | 22,94 | 00:00:00 | | 2000-11-24 | 22,44 | 3.723.800 | 23,12 | 21,94 | 22,56 | 00:00:00 | | 2000-11-27 | 21,06 | 6.383.900 | 23,00 | 20,62 | 23,00 | 00:00:00 | | 2000-11-28 | 20,62 | 6.702.700 | 21,37 | 20,12 | 20,75 | 00:00:00 | | 2000-11-29 | 19,37 | 8.192.300 | 20,37 | 19,19 | 20,37 | 00:00:00 | | 2000-11-30 | 18,00 | 9.428.300 | 18,62 | 17,12 | 18,19 | 00:00:00 | | 2000-12-01 | 17,81 | 6.731.400 | 19,00 | 17,56 | 18,87 | 00:00:00 | | 2000-12-04 | 18,19 | 5.156.600 | 18,87 | 17,71 | 18,80 | 00:00:00 | | 2000-12-05 | 20,80 | 10.630.800 | 20,98 | 18,06 | 18,20 | 00:00:00 | | 2000-12-06 | 20,00 | 5.504.400 | 21,44 | 19,39 | 20,00 | 00:00:00 | | 2000-12-07 | 19,50 | 3.158.600 | 19,70 | 18,75 | 19,00 | 00:00:00 | | 2000-12-08 | 21,65 | 4.362.100 | 22,60 | 21,00 | 21,45 | 00:00:00 | | 2000-12-11 | 23,20 | 4.976.300 | 24,00 | 21,25 | 22,42 | 00:00:00 | | 2000-12-12 | 22,07 | 3.016.200 | 23,50 | 21,78 | 23,00 | 00:00:00 | | 2000-12-13 | 21,61 | 3.706.000 | 24,08 | 21,37 | 23,90 | 00:00:00 | | 2000-12-14 | 20,94 | 2.591.200 | 22,44 | 20,50 | 22,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
