Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.707,88 +569,30 (+0,96%)
Lesaka Technologies, Inc. (LSAK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,1367 | 4,5600 | 4,1367 | 4,5600 | 4,5600 | 38.837 |
| 02 may 2024 | 4,4400 | 4,4400 | 4,3900 | 4,4300 | 4,4300 | 9300 |
| 01 may 2024 | 4,4300 | 4,4500 | 4,3500 | 4,4000 | 4,4000 | 12.600 |
| 30 abr 2024 | 4,2800 | 4,4800 | 4,2500 | 4,4300 | 4,4300 | 34.600 |
| 29 abr 2024 | 4,2400 | 4,3800 | 4,2000 | 4,2700 | 4,2700 | 28.000 |
| 26 abr 2024 | 4,1700 | 4,2200 | 4,1700 | 4,2200 | 4,2200 | 3900 |
| 25 abr 2024 | 4,2000 | 4,2100 | 4,2000 | 4,2000 | 4,2000 | 3100 |
| 24 abr 2024 | 4,1500 | 4,2000 | 4,0900 | 4,2000 | 4,2000 | 4400 |
| 23 abr 2024 | 4,0900 | 4,2000 | 4,0700 | 4,1600 | 4,1600 | 12.800 |
| 22 abr 2024 | 4,1600 | 4,2100 | 4,0400 | 4,1000 | 4,1000 | 24.800 |
| 19 abr 2024 | 4,2200 | 4,2200 | 4,1000 | 4,2000 | 4,2000 | 10.000 |
| 18 abr 2024 | 4,1100 | 4,2200 | 4,0600 | 4,2100 | 4,2100 | 28.800 |
| 17 abr 2024 | 4,1300 | 4,1400 | 4,0400 | 4,0800 | 4,0800 | 5800 |
| 16 abr 2024 | 4,1400 | 4,1500 | 4,0800 | 4,0800 | 4,0800 | 4700 |
| 15 abr 2024 | 4,1200 | 4,1400 | 4,0300 | 4,1300 | 4,1300 | 8500 |
| 12 abr 2024 | 4,0100 | 4,1500 | 3,9800 | 4,0500 | 4,0500 | 20.100 |
| 11 abr 2024 | 4,0600 | 4,1100 | 3,9700 | 4,0000 | 4,0000 | 7100 |
| 10 abr 2024 | 4,0900 | 4,1100 | 3,9100 | 4,0400 | 4,0400 | 10.200 |
| 09 abr 2024 | 3,9700 | 4,1600 | 3,9200 | 4,0000 | 4,0000 | 33.300 |
| 08 abr 2024 | 3,9100 | 3,9500 | 3,8300 | 3,9200 | 3,9200 | 11.600 |
| 05 abr 2024 | 4,0400 | 4,0400 | 3,8500 | 3,8600 | 3,8600 | 7100 |
| 04 abr 2024 | 3,9400 | 4,1000 | 3,8600 | 3,9800 | 3,9800 | 9800 |
| 03 abr 2024 | 3,9000 | 4,0000 | 3,8500 | 3,9500 | 3,9500 | 5500 |
| 02 abr 2024 | 4,0100 | 4,2200 | 3,8600 | 4,0000 | 4,0000 | 50.400 |
| 01 abr 2024 | 3,6900 | 4,0500 | 3,6700 | 3,9500 | 3,9500 | 20.700 |
| 28 mar 2024 | 3,7100 | 3,7500 | 3,6600 | 3,7500 | 3,7500 | 3000 |
| 27 mar 2024 | 3,7300 | 3,7500 | 3,6500 | 3,6900 | 3,6900 | 14.500 |
| 26 mar 2024 | 3,7400 | 3,7400 | 3,6700 | 3,6900 | 3,6900 | 4400 |
| 25 mar 2024 | 3,7500 | 3,7500 | 3,6700 | 3,7000 | 3,7000 | 7300 |
| 22 mar 2024 | 3,6200 | 3,7500 | 3,6000 | 3,7400 | 3,7400 | 4900 |
| 21 mar 2024 | 3,7500 | 3,7900 | 3,6300 | 3,6800 | 3,6800 | 14.200 |
| 20 mar 2024 | 3,5300 | 3,7400 | 3,5300 | 3,7200 | 3,7200 | 31.100 |
| 19 mar 2024 | 3,6000 | 3,7200 | 3,6000 | 3,6700 | 3,6700 | 7300 |
| 18 mar 2024 | 3,6000 | 3,7400 | 3,2600 | 3,7200 | 3,7200 | 9000 |
| 15 mar 2024 | 3,6000 | 3,7400 | 3,6000 | 3,6600 | 3,6600 | 11.300 |
| 14 mar 2024 | 3,6600 | 3,6900 | 3,5100 | 3,6500 | 3,6500 | 2900 |
| 13 mar 2024 | 3,5500 | 3,7400 | 3,5500 | 3,6000 | 3,6000 | 37.200 |
| 12 mar 2024 | 3,4600 | 3,7200 | 3,4400 | 3,7200 | 3,7200 | 18.000 |
| 11 mar 2024 | 3,7000 | 3,7000 | 3,5500 | 3,5500 | 3,5500 | 900 |
| 08 mar 2024 | 3,6600 | 3,6900 | 3,6500 | 3,6500 | 3,6500 | 4000 |
| 07 mar 2024 | 3,5500 | 3,7000 | 3,5000 | 3,5500 | 3,5500 | 4000 |
| 06 mar 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5300 | 3,5300 | 3100 |
| 05 mar 2024 | 3,5500 | 3,6200 | 3,4200 | 3,6000 | 3,6000 | 2300 |
| 04 mar 2024 | 3,6100 | 3,6100 | 3,4200 | 3,5600 | 3,5600 | 5100 |
| 01 mar 2024 | 3,7000 | 3,7100 | 3,5000 | 3,5000 | 3,5000 | 5300 |
| 29 feb 2024 | 3,6000 | 3,6600 | 3,5000 | 3,5600 | 3,5600 | 18.500 |
| 28 feb 2024 | 3,4600 | 3,6400 | 3,4200 | 3,5000 | 3,5000 | 3300 |
| 27 feb 2024 | 3,5000 | 3,5400 | 3,4000 | 3,4000 | 3,4000 | 9000 |
| 26 feb 2024 | 3,5000 | 3,5800 | 3,5000 | 3,5200 | 3,5200 | 22.100 |
| 23 feb 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5300 | 3,5300 | 900 |
| 22 feb 2024 | 3,6700 | 3,6700 | 3,5000 | 3,5900 | 3,5900 | 2800 |
| 21 feb 2024 | 3,7200 | 3,8300 | 3,5600 | 3,6200 | 3,6200 | 9700 |
| 20 feb 2024 | 3,7000 | 3,7100 | 3,5700 | 3,7100 | 3,7100 | 2700 |
| 16 feb 2024 | 3,7700 | 3,7700 | 3,6000 | 3,6000 | 3,6000 | 8800 |
| 15 feb 2024 | 3,7000 | 3,7000 | 3,6200 | 3,6900 | 3,6900 | 6000 |
| 14 feb 2024 | 3,6900 | 3,8000 | 3,6200 | 3,6200 | 3,6200 | 2500 |
| 13 feb 2024 | 3,6500 | 3,7900 | 3,6200 | 3,6200 | 3,6200 | 25.000 |
| 12 feb 2024 | 3,9300 | 3,9300 | 3,7000 | 3,7200 | 3,7200 | 16.900 |
| 09 feb 2024 | 3,9300 | 3,9500 | 3,7800 | 3,8400 | 3,8400 | 20.200 |
| 08 feb 2024 | 3,7900 | 3,9300 | 3,7500 | 3,9000 | 3,9000 | 52.900 |
| 07 feb 2024 | 3,6700 | 3,8300 | 3,6700 | 3,7500 | 3,7500 | 42.800 |
| 06 feb 2024 | 3,5200 | 3,6700 | 3,5200 | 3,5900 | 3,5900 | 17.700 |
| 05 feb 2024 | 3,4500 | 3,6300 | 3,4500 | 3,5200 | 3,5200 | 13.500 |
| 02 feb 2024 | 3,5400 | 3,6400 | 3,4700 | 3,4700 | 3,4700 | 18.900 |
| 01 feb 2024 | 3,3800 | 3,6400 | 3,3700 | 3,6100 | 3,6100 | 15.500 |
| 31 ene 2024 | 3,4300 | 3,6700 | 3,3400 | 3,3800 | 3,3800 | 20.800 |
| 30 ene 2024 | 3,2900 | 3,4000 | 3,2900 | 3,4000 | 3,4000 | 16.800 |
| 29 ene 2024 | 3,4000 | 3,4000 | 3,1900 | 3,3000 | 3,3000 | 13.000 |
| 26 ene 2024 | 3,2300 | 3,3700 | 3,1600 | 3,3500 | 3,3500 | 5400 |
| 25 ene 2024 | 3,3500 | 3,4400 | 3,2500 | 3,3200 | 3,3200 | 6200 |
| 24 ene 2024 | 3,4500 | 3,4700 | 3,3500 | 3,4400 | 3,4400 | 6200 |
| 23 ene 2024 | 3,3000 | 3,4800 | 3,0000 | 3,4700 | 3,4700 | 20.200 |
| 22 ene 2024 | 3,1900 | 3,4900 | 3,1900 | 3,4000 | 3,4000 | 7200 |
| 19 ene 2024 | 3,4000 | 3,4600 | 3,2200 | 3,2400 | 3,2400 | 12.700 |
| 18 ene 2024 | 3,3700 | 3,5200 | 3,1000 | 3,5000 | 3,5000 | 23.400 |
| 17 ene 2024 | 3,4300 | 3,5400 | 3,3600 | 3,5100 | 3,5100 | 3500 |
| 16 ene 2024 | 3,4500 | 3,6800 | 3,4000 | 3,5100 | 3,5100 | 10.600 |
| 12 ene 2024 | 3,5300 | 3,6200 | 3,4600 | 3,5800 | 3,5800 | 14.600 |
| 11 ene 2024 | 3,7200 | 3,7200 | 3,5400 | 3,6000 | 3,6000 | 2600 |
| 10 ene 2024 | 3,4900 | 3,7100 | 3,4900 | 3,5900 | 3,5900 | 7500 |
| 09 ene 2024 | 3,6100 | 3,7200 | 3,5000 | 3,5400 | 3,5400 | 15.800 |
| 08 ene 2024 | 3,5500 | 3,7100 | 3,4500 | 3,7000 | 3,7000 | 18.000 |
| 05 ene 2024 | 3,6200 | 3,6300 | 3,5000 | 3,5400 | 3,5400 | 6100 |
| 04 ene 2024 | 3,4900 | 3,6300 | 3,4700 | 3,5500 | 3,5500 | 11.700 |
| 03 ene 2024 | 3,6100 | 3,6800 | 3,5300 | 3,5600 | 3,5600 | 15.800 |
| 02 ene 2024 | 3,2300 | 3,7200 | 3,2300 | 3,6800 | 3,6800 | 43.000 |
| 29 dic 2023 | 3,3200 | 3,4200 | 3,2400 | 3,2400 | 3,2400 | 40.100 |
| 28 dic 2023 | 3,3000 | 3,3900 | 3,1900 | 3,3500 | 3,3500 | 34.800 |
| 27 dic 2023 | 3,3300 | 3,3600 | 3,2200 | 3,2400 | 3,2400 | 32.500 |
| 26 dic 2023 | 3,4400 | 3,4400 | 3,2800 | 3,2800 | 3,2800 | 20.200 |
| 22 dic 2023 | 3,4000 | 3,4500 | 3,3600 | 3,4400 | 3,4400 | 15.000 |
| 21 dic 2023 | 3,4500 | 3,4500 | 3,3400 | 3,3500 | 3,3500 | 23.400 |
| 20 dic 2023 | 3,2000 | 3,4200 | 3,2000 | 3,3500 | 3,3500 | 18.600 |
| 19 dic 2023 | 3,1900 | 3,4400 | 3,1000 | 3,2300 | 3,2300 | 111.400 |
| 18 dic 2023 | 3,3600 | 3,3600 | 3,2500 | 3,3500 | 3,3500 | 19.000 |
| 15 dic 2023 | 3,4400 | 3,4400 | 3,2000 | 3,2600 | 3,2600 | 31.800 |
| 14 dic 2023 | 3,4600 | 3,5400 | 3,3300 | 3,4400 | 3,4400 | 41.700 |
| 13 dic 2023 | 3,4900 | 3,5300 | 3,2000 | 3,2600 | 3,2600 | 39.100 |
| 12 dic 2023 | 3,4600 | 3,5300 | 3,2600 | 3,5000 | 3,5000 | 10.500 |
| 11 dic 2023 | 3,4500 | 3,5800 | 3,3000 | 3,3000 | 3,3000 | 14.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.