|
 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 | | 2001-12-04 | 16,65 | 4.577.900 | 16,65 | 15,80 | 16,04 | 00:00:00 | | 2001-12-05 | 17,98 | 8.391.500 | 18,30 | 17,00 | 17,00 | 00:00:00 | | 2001-12-06 | 17,56 | 5.192.100 | 17,90 | 17,26 | 17,50 | 00:00:00 | | 2001-12-07 | 17,00 | 4.586.400 | 17,70 | 16,66 | 17,66 | 00:00:00 | | 2001-12-10 | 16,70 | 2.725.000 | 17,31 | 16,52 | 16,90 | 00:00:00 | | 2001-12-11 | 16,35 | 5.061.800 | 17,14 | 16,20 | 16,80 | 00:00:00 | | 2001-12-12 | 16,49 | 5.406.500 | 16,58 | 15,64 | 16,35 | 00:00:00 | | 2001-12-13 | 15,26 | 6.250.700 | 15,98 | 15,25 | 15,98 | 00:00:00 | | 2001-12-14 | 15,62 | 2.805.600 | 15,70 | 15,20 | 15,20 | 00:00:00 | | 2001-12-17 | 16,67 | 6.462.200 | 16,85 | 15,81 | 15,85 | 00:00:00 | | 2001-12-18 | 16,46 | 3.402.400 | 16,97 | 16,29 | 16,92 | 00:00:00 | | 2001-12-19 | 15,71 | 2.825.300 | 16,18 | 15,61 | 16,04 | 00:00:00 | | 2001-12-20 | 15,00 | 4.458.300 | 15,68 | 14,82 | 15,60 | 00:00:00 | | 2001-12-21 | 15,45 | 3.074.000 | 15,63 | 15,01 | 15,01 | 00:00:00 | | 2001-12-24 | 15,27 | 930.400 | 15,44 | 15,12 | 15,22 | 00:00:00 | | 2001-12-26 | 15,51 | 1.879.700 | 16,00 | 15,32 | 15,35 | 00:00:00 | | 2001-12-27 | 15,73 | 1.902.500 | 15,82 | 15,52 | 15,52 | 00:00:00 | | 2001-12-28 | 15,99 | 2.257.600 | 16,15 | 15,89 | 16,00 | 00:00:00 | | 2001-12-31 | 15,78 | 3.271.600 | 16,61 | 15,45 | 15,90 | 00:00:00 | | 2002-01-02 | 15,99 | 2.907.100 | 16,10 | 15,51 | 15,95 | 00:00:00 | | 2002-01-03 | 17,06 | 6.427.400 | 17,20 | 16,10 | 16,10 | 00:00:00 | | 2002-01-04 | 17,25 | 5.464.600 | 17,70 | 17,10 | 17,50 | 00:00:00 | | 2002-01-07 | 16,72 | 2.987.300 | 17,70 | 16,57 | 17,53 | 00:00:00 | | 2002-01-08 | 16,21 | 5.547.200 | 17,00 | 16,00 | 17,00 | 00:00:00 | | 2002-01-09 | 16,66 | 4.758.800 | 17,15 | 16,30 | 16,55 | 00:00:00 | | 2002-01-10 | 15,85 | 4.686.300 | 16,95 | 15,80 | 16,42 | 00:00:00 | | 2002-01-11 | 15,86 | 2.818.300 | 16,30 | 15,69 | 16,01 | 00:00:00 | | 2002-01-14 | 15,40 | 3.570.800 | 15,75 | 15,25 | 15,62 | 00:00:00 | | 2002-01-15 | 15,50 | 3.086.000 | 15,73 | 15,25 | 15,41 | 00:00:00 | | 2002-01-16 | 15,40 | 7.381.700 | 15,90 | 15,05 | 15,25 | 00:00:00 | | 2002-01-17 | 15,31 | 4.065.100 | 15,75 | 15,08 | 15,70 | 00:00:00 | | 2002-01-18 | 14,79 | 4.746.400 | 15,15 | 14,75 | 14,88 | 00:00:00 | | 2002-01-22 | 13,95 | 5.815.100 | 14,96 | 13,90 | 14,90 | 00:00:00 | | 2002-01-23 | 14,31 | 3.901.500 | 14,49 | 13,70 | 13,95 | 00:00:00 | | 2002-01-24 | 15,59 | 7.805.700 | 15,77 | 15,00 | 15,00 | 00:00:00 | | 2002-01-25 | 15,62 | 2.585.600 | 15,92 | 15,36 | 15,40 | 00:00:00 | | 2002-01-28 | 16,19 | 3.548.200 | 16,35 | 15,90 | 16,00 | 00:00:00 | | 2002-01-29 | 16,33 | 6.209.400 | 16,60 | 16,05 | 16,42 | 00:00:00 | | 2002-01-30 | 16,29 | 2.758.800 | 16,34 | 15,70 | 16,10 | 00:00:00 | | 2002-01-31 | 16,58 | 3.970.300 | 16,75 | 16,00 | 16,64 | 00:00:00 | | 2002-02-01 | 16,28 | 20.475 | 16,70 | 15,91 | 16,58 | 00:00:00 | | 2002-02-04 | 15,95 | 2.188.800 | 16,50 | 15,65 | 16,27 | 00:00:00 | | 2002-02-05 | 15,73 | 2.928.100 | 15,95 | 15,30 | 15,61 | 00:00:00 | | 2002-02-06 | 15,72 | 2.321.800 | 16,04 | 15,50 | 16,00 | 00:00:00 | | 2002-02-07 | 15,60 | 3.387.700 | 16,04 | 15,51 | 15,74 | 00:00:00 | | 2002-02-08 | 15,53 | 3.259.200 | 15,85 | 15,12 | 15,70 | 00:00:00 | | 2002-02-11 | 16,45 | 3.167.200 | 16,55 | 15,57 | 15,72 | 00:00:00 | | 2002-02-12 | 16,41 | 4.214.600 | 16,55 | 15,91 | 16,11 | 00:00:00 | | 2002-02-13 | 17,10 | 4.865.700 | 17,15 | 16,35 | 16,41 | 00:00:00 | | 2002-02-14 | 16,50 | 3.604.500 | 17,18 | 16,50 | 17,00 | 00:00:00 | | 2002-02-15 | 16,51 | 2.457.100 | 17,10 | 16,40 | 17,10 | 00:00:00 | | 2002-02-19 | 15,91 | 2.477.600 | 16,44 | 15,90 | 16,17 | 00:00:00 | | 2002-02-20 | 15,99 | 2.308.500 | 16,22 | 15,41 | 16,03 | 00:00:00 | | 2002-02-21 | 15,01 | 3.129.500 | 16,00 | 14,99 | 15,90 | 00:00:00 | | 2002-02-22 | 15,06 | 3.547.500 | 15,49 | 14,80 | 14,81 | 00:00:00 | | 2002-02-25 | 15,98 | 2.094.300 | 16,03 | 15,27 | 15,35 | 00:00:00 | | 2002-02-26 | 15,60 | 3.275.200 | 16,17 | 15,29 | 16,05 | 00:00:00 | | 2002-02-27 | 15,39 | 2.842.500 | 15,92 | 15,30 | 15,75 | 00:00:00 | | 2002-02-28 | 14,99 | 2.343.100 | 15,59 | 14,89 | 15,59 | 00:00:00 | | 2002-03-01 | 16,31 | 3.759.300 | 16,40 | 15,10 | 15,10 | 00:00:00 | | 2002-03-04 | 17,24 | 4.506.700 | 17,40 | 16,20 | 16,50 | 00:00:00 | | 2002-03-05 | 17,60 | 3.555.900 | 17,67 | 16,99 | 17,00 | 00:00:00 | | 2002-03-06 | 17,72 | 6.095.100 | 17,84 | 16,80 | 17,20 | 00:00:00 | | 2002-03-07 | 17,90 | 3.013.700 | 18,26 | 17,50 | 17,95 | 00:00:00 | | 2002-03-08 | 18,58 | 4.184.100 | 18,60 | 18,10 | 18,22 | 00:00:00 | | 2002-03-11 | 17,88 | 4.165.200 | 18,35 | 17,55 | 17,60 | 00:00:00 | | 2002-03-12 | 17,28 | 2.164.900 | 17,54 | 17,04 | 17,31 | 00:00:00 | | 2002-03-13 | 16,90 | 2.425.600 | 17,23 | 16,80 | 17,10 | 00:00:00 | | 2002-03-14 | 16,95 | 1.973.100 | 17,24 | 16,86 | 16,90 | 00:00:00 | | 2002-03-15 | 16,98 | 2.067.500 | 17,22 | 16,81 | 16,98 | 00:00:00 | | 2002-03-18 | 17,23 | 2.674.600 | 17,64 | 17,11 | 17,22 | 00:00:00 | | 2002-03-19 | 17,50 | 2.280.200 | 17,67 | 17,15 | 17,67 | 00:00:00 | | 2002-03-20 | 16,86 | 2.131.100 | 17,17 | 16,83 | 17,06 | 00:00:00 | | 2002-03-21 | 17,41 | 1.615.800 | 17,52 | 16,74 | 16,86 | 00:00:00 | | 2002-03-22 | 17,14 | 1.593.800 | 17,53 | 17,00 | 17,17 | 00:00:00 | | 2002-03-25 | 16,51 | 1.510.300 | 17,38 | 16,51 | 17,02 | 00:00:00 | | 2002-03-26 | 16,88 | 1.397.300 | 17,19 | 16,52 | 16,52 | 00:00:00 | | 2002-03-27 | 16,90 | 2.670.700 | 17,09 | 16,75 | 16,98 | 00:00:00 | | 2002-03-28 | 17,00 | 2.338.900 | 17,39 | 16,90 | 17,10 | 00:00:00 | | 2002-04-01 | 17,35 | 2.147.800 | 17,49 | 16,65 | 16,90 | 00:00:00 | | 2002-04-02 | 16,67 | 2.456.300 | 17,09 | 16,67 | 17,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
