Mercados españoles cerrados en 1 hr 46 mins

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,28+0,14 (+1,06%)
A partir del 09:44AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202413,0613,3213,2013,2813,2830.370
22 abr 202413,0613,1812,9213,1413,14559.000
19 abr 202412,9313,1212,8112,9312,93524.100
18 abr 202412,8713,3012,8612,9912,99642.000
17 abr 202412,9713,2112,9013,1013,10787.300
16 abr 202412,8013,1612,7112,8412,841.042.900
15 abr 202413,4313,5012,8212,9212,92764.000
12 abr 202413,8513,9613,3813,3813,38609.800
11 abr 202413,9814,1113,7914,0114,01448.600
10 abr 202413,8614,0513,8013,9013,90513.600
09 abr 202414,2314,3214,0714,2414,24740.600
08 abr 202414,2014,2614,0214,1414,14480.700
05 abr 202413,8014,2313,7514,1114,11866.000
04 abr 202414,5414,7813,7613,8213,823.104.500
03 abr 202414,4514,8014,3514,6914,691.994.100
02 abr 202413,8313,9713,7813,9013,90517.900
01 abr 202414,0414,3613,7414,1814,181.193.800
28 mar 202413,9614,1213,8514,0614,06830.400
27 mar 202413,9213,9913,5413,9813,98821.500
26 mar 202413,9914,1813,7913,8413,84997.800
25 mar 202413,6014,2213,5513,7913,791.333.800
22 mar 202413,5213,6113,2513,3113,31497.900
21 mar 202413,8013,9813,5613,6413,64690.700
20 mar 202413,1813,8113,0313,7213,721.255.700
19 mar 202413,1113,2613,0313,1713,171.194.700
18 mar 202412,9013,2712,9013,2713,27982.700
15 mar 202412,8413,1512,7812,8012,801.113.400
14 mar 202413,3613,4012,9813,0213,02642.600
13 mar 202413,4013,7213,3213,3913,39740.300
12 mar 202413,4513,5213,2713,4513,45601.000
11 mar 202413,4813,5413,2613,4213,421.008.700
08 mar 202413,7514,0713,5613,5713,571.213.700
07 mar 202413,8013,8313,4813,7013,701.039.100
06 mar 202414,0214,0713,5213,5513,551.641.500
05 mar 202414,0714,1713,6213,7313,73897.200
04 mar 202414,2214,4213,9314,2114,211.170.100
01 mar 202414,0214,4313,9314,2814,281.003.300
29 feb 202413,7514,0513,6914,0414,041.517.900
28 feb 202413,5013,6913,3913,6113,61785.200
27 feb 202413,5313,7113,2813,6813,68805.200
26 feb 202413,5113,8313,4413,5413,541.070.400
23 feb 202413,0413,6112,9113,5513,551.103.200
22 feb 202413,5113,5113,0113,0313,031.489.200
21 feb 202413,4213,4913,0513,2013,202.124.600
20 feb 202414,2114,3613,4213,5913,593.398.900
16 feb 202414,4614,6614,1914,3414,344.176.900
15 feb 202413,6014,6513,6014,6314,633.585.800
14 feb 202413,5013,9113,4513,5513,551.337.700
13 feb 202413,2813,5013,1513,4313,432.279.600
12 feb 202414,0514,3013,8013,8313,833.581.800
09 feb 202415,0015,0914,0614,0714,076.840.800
08 feb 202417,1517,6514,5514,8014,809.051.900
07 feb 202419,7720,0919,5319,5719,572.458.300
06 feb 202419,2119,8219,1619,7219,721.338.600
05 feb 202418,7419,0818,5019,0619,061.300.600
02 feb 202418,3819,2518,2118,9818,981.018.900
01 feb 202418,5518,8618,2418,5218,52715.600
31 ene 202418,6919,0618,4318,4418,44730.500
30 ene 202419,2519,2518,7818,9218,92449.900
29 ene 202418,8219,3318,5719,3119,31815.100
26 ene 202418,4918,9218,2018,8018,80872.900
25 ene 202418,1918,3017,9418,1218,12814.700
24 ene 202418,6618,8017,8817,8917,89838.900
23 ene 202418,7518,7818,1718,3418,34769.700
22 ene 202418,8019,3118,5118,6118,61789.900
19 ene 202418,4918,6318,0018,6118,61705.100
18 ene 202418,7418,7418,0218,4018,40819.500
17 ene 202418,4718,5818,0718,4418,44956.100
16 ene 202418,7119,0218,5218,9118,91609.300
12 ene 202419,3519,4718,9318,9718,97564.500
11 ene 202419,1719,3818,6519,0419,04570.200
10 ene 202419,0119,4218,8419,1819,18626.400
09 ene 202418,7619,3618,6119,0319,03919.600
08 ene 202418,4919,1218,4219,0919,091.102.300
05 ene 202418,5219,0018,4118,4418,44555.500
04 ene 202418,4818,7918,1918,6618,66940.900
03 ene 202419,0019,0518,4518,5918,591.798.900
02 ene 202420,5420,5919,2819,4619,462.418.300
29 dic 202321,2021,7120,9720,9920,99988.100
28 dic 202320,8521,4920,5821,1021,10986.400
27 dic 202320,5920,7920,4620,7020,70762.100
26 dic 202320,1020,6719,9320,6020,60560.700
22 dic 202320,0020,1519,7020,1220,121.035.400
21 dic 202319,2219,9419,2219,9019,901.437.800
20 dic 202319,4119,9818,8618,9218,921.411.200
19 dic 202318,5919,4018,4419,3919,391.454.400
18 dic 202318,3118,6218,0918,5318,531.180.400
15 dic 202318,2518,2717,7617,9317,931.395.800
14 dic 202317,3518,0917,3118,0518,051.911.400
13 dic 202316,1517,0315,8417,0217,021.541.500
12 dic 202316,8516,8516,1516,1616,16936.800
11 dic 202316,9617,0116,5816,8116,81550.300
08 dic 202316,3317,1016,3017,0417,041.089.700
07 dic 202316,6116,6116,3016,3916,39944.900
06 dic 202316,7616,9416,5516,5816,58817.800
05 dic 202316,4716,8316,3116,6416,64779.100
04 dic 202316,6417,0016,4716,6716,671.170.600
01 dic 202316,1017,0716,0116,9516,951.330.700
30 nov 202316,7916,8015,9816,0716,07978.200
29 nov 202316,7716,9416,6316,7916,79547.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...