Mercados españoles cerrados

LSI Industries Inc. (LYTS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,89-0,18 (-1,12%)
Al cierre: 04:00PM EDT
16,27 +0,38 (+2,39%)
Después del cierre: 04:42PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202416,0816,1315,8215,8915,8992.800
09 may 202415,9016,1515,7116,0716,07138.400
08 may 202415,2015,8715,1815,8715,87116.800
07 may 202415,3215,5415,2115,2215,22108.000
06 may 202415,2815,6315,2515,3215,32126.400
03 may 202414,9315,5014,9315,2815,28104.900
03 may 20240.05 Dividendo
02 may 202414,7214,9714,6914,9214,8768.100
01 may 202414,5214,8814,5214,7214,6793.600
30 abr 202414,9014,9914,5014,6014,5591.300
29 abr 202414,7915,0714,7515,0114,9695.900
26 abr 202415,3515,3514,4214,7714,72112.400
25 abr 202414,6615,2614,0515,1815,13119.700
24 abr 202414,5714,9114,5014,5914,5498.000
23 abr 202414,5514,7414,4714,5214,4786.900
22 abr 202414,6714,7314,5014,5214,4785.500
19 abr 202414,4715,1614,4714,7014,65121.700
18 abr 202413,9714,0813,8913,9913,94102.500
17 abr 202414,2114,3213,9513,9713,9287.400
16 abr 202414,1114,3514,0914,1814,1394.400
15 abr 202414,6214,7214,1214,1714,1299.400
12 abr 202414,6614,9214,5614,6314,5850.400
11 abr 202414,5614,8014,5214,7514,7048.600
10 abr 202414,5414,7014,2314,5914,5487.800
09 abr 202415,1315,1714,8114,8414,7952.000
08 abr 202415,3715,4315,0815,0915,0452.200
05 abr 202415,0815,3015,0815,2615,2145.300
04 abr 202415,2915,4415,0915,1715,1273.400
03 abr 202414,7615,2214,7615,2115,1673.000
02 abr 202415,1015,1014,7314,8614,8171.400
01 abr 202415,1915,3415,1115,2015,1558.200
28 mar 202415,0415,3215,0215,1215,0775.400
27 mar 202414,8915,0614,7615,0414,9963.600
26 mar 202415,0015,0514,6914,7614,7187.200
25 mar 202415,2515,2814,8514,8714,8251.300
22 mar 202415,4815,5715,2115,2115,1671.500
21 mar 202415,1315,5515,0015,4715,4294.800
20 mar 202414,6715,1914,6415,1815,13113.900
19 mar 202414,1614,7814,1614,7414,69109.900
18 mar 202414,3014,3614,1514,1614,1174.500
15 mar 202414,1214,3814,0914,3014,25139.500
14 mar 202414,2514,3414,1014,2314,1878.600
13 mar 202414,1714,3414,1314,2514,20103.200
12 mar 202414,2014,3414,0814,1514,1075.800
11 mar 202414,2414,2714,0314,2014,15112.100
08 mar 202414,3914,7314,2714,3014,2566.700
07 mar 202414,3914,5014,1314,2214,1775.700
06 mar 202414,1114,3414,0014,3314,2883.200
05 mar 202414,2214,3314,0114,0313,9883.200
04 mar 202414,3914,5114,2814,3514,3070.100
01 mar 202414,5214,5814,2714,4114,3675.800
29 feb 202414,4714,7014,3414,4314,38109.600
28 feb 202414,4514,5414,2014,2414,1961.900
27 feb 202414,5514,7014,4314,5314,4890.700
26 feb 202414,3214,7414,3214,4614,41119.400
23 feb 202414,1314,4213,9314,4114,3676.500
22 feb 202414,0114,3413,9714,0313,98150.400
21 feb 202414,2714,2713,7914,0714,0299.700
20 feb 202414,1214,5014,0814,3514,30132.500
16 feb 202414,3814,4514,1614,1814,13117.800
15 feb 202414,0714,4614,0714,3914,34122.800
14 feb 202413,8714,0813,7614,0714,02116.800
13 feb 202414,0014,1713,5513,7413,69188.100
12 feb 202413,8014,3713,8014,3114,26148.100
09 feb 202413,8513,8513,7013,7813,73123.600
08 feb 202413,6013,8213,5913,7913,7476.500
07 feb 202413,5713,8813,5613,6413,59129.100
06 feb 202413,4013,7413,4013,5813,5387.800
05 feb 202413,5813,6113,3513,4013,36136.100
02 feb 202413,7913,9513,6813,7313,6899.300
02 feb 20240.05 Dividendo
01 feb 202413,6313,9113,5713,8513,75115.800
31 ene 202414,0214,3713,6513,6613,57122.600
30 ene 202413,9014,1013,8514,0113,91144.900
29 ene 202414,1414,2013,8413,9413,84102.200
26 ene 202414,8114,8113,9614,0813,98236.400
25 ene 202414,3214,8514,2214,5014,40290.800
24 ene 202413,8213,8213,4913,7513,65174.500
23 ene 202413,9313,9313,4513,6313,54173.500
22 ene 202413,6813,9413,6013,8413,74146.800
19 ene 202413,7713,7713,3213,5613,4788.000
18 ene 202413,8913,9913,5213,6813,58103.900
17 ene 202413,7113,9013,5413,7713,6793.300
16 ene 202413,9014,0713,8413,8713,77107.400
12 ene 202414,1314,2613,9813,9913,8978.100
11 ene 202414,0814,1113,6814,0813,98106.300
10 ene 202413,6314,1613,6314,1314,03193.800
09 ene 202413,6713,7813,6013,6513,56113.400
08 ene 202413,3713,8113,3413,8113,71125.000
05 ene 202413,4213,5813,3613,4413,35136.400
04 ene 202413,7213,9513,4813,5113,42121.300
03 ene 202413,8714,0313,5913,6613,57129.800
02 ene 202413,9714,0813,8013,8513,7599.200
29 dic 202314,2014,3514,0514,0813,98299.500
28 dic 202314,1414,3914,1014,2514,15115.400
27 dic 202314,0914,3114,0514,1514,05117.000
26 dic 202313,9914,1213,9214,0913,9980.900
22 dic 202314,0414,2013,9313,9913,89100.200
21 dic 202314,0814,4213,8614,0413,94236.600
20 dic 202314,0014,2413,8613,9213,82152.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...