XNAS
Datos históricos de Lesaka Technologies, Inc.
Lesaka Technologies, Inc. · LSAK
$4.67
▼ -0.01 (-0.21%)
Última operación · 10/10/2026, 23:09:41 UTC
- Variación en el periodo
- +12.5%
- Máximo
- US$5.54
- 17 de marzo de 2026
- Mínimo
- US$3.62
- 18 de noviembre de 2025
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.76 | 4.84 | 4.66 | 4.68 | −0.85% | 212,490.58 |
| 8 oct 2026 | 4.87 | 4.87 | 4.63 | 4.72 | +0.64% | 272,100.705 |
| 7 oct 2026 | 4.66 | 4.76 | 4.50 | 4.69 | +0.43% | 415,874.783 |
| 6 oct 2026 | 4.56 | 4.78 | 4.50 | 4.67 | +1.97% | 179,992.417 |
| 5 oct 2026 | 4.30 | 4.65 | 4.29 | 4.58 | +5.77% | 249,330.249 |
| 2 oct 2026 | 4.24 | 4.36 | 4.23 | 4.33 | +1.88% | 141,661.195 |
| 1 oct 2026 | 4.36 | 4.36 | 4.18 | 4.25 | −1.85% | 152,527.994 |
| 30 sep 2026 | 4.14 | 4.34 | 4.11 | 4.33 | +4.84% | 460,385.859 |
| 29 sep 2026 | 4.16 | 4.20 | 4.11 | 4.13 | −0.96% | 73,681.966 |
| 28 sep 2026 | 4.22 | 4.31 | 4.16 | 4.17 | −0.24% | 193,595.252 |
| 25 sep 2026 | 4.15 | 4.22 | 4.09 | 4.18 | +0.72% | 109,837.586 |
| 24 sep 2026 | 4.21 | 4.24 | 4.05 | 4.15 | −1.43% | 172,200.995 |
| 23 sep 2026 | 4.21 | 4.31 | 4.20 | 4.21 | −0.47% | 769,130.829 |
| 22 sep 2026 | 4.20 | 4.28 | 4.13 | 4.23 | +1.20% | 215,142.439 |
| 21 sep 2026 | 4.22 | 4.24 | 4.14 | 4.18 | −0.48% | 107,450.743 |
| 18 sep 2026 | 4.26 | 4.28 | 4.17 | 4.20 | −0.94% | 154,619.276 |
| 17 sep 2026 | 4.26 | 4.35 | 4.19 | 4.24 | 0.00% | 86,439.715 |
| 16 sep 2026 | 4.31 | 4.42 | 4.22 | 4.24 | −0.47% | 152,699.842 |
| 15 sep 2026 | 4.18 | 4.30 | 4.11 | 4.26 | +2.40% | 160,494.872 |
| 14 sep 2026 | 4.26 | 4.29 | 4.11 | 4.16 | −2.58% | 133,343.011 |
| 11 sep 2026 | 4.49 | 4.49 | 4.19 | 4.27 | −4.90% | 151,998.693 |
| 10 sep 2026 | 4.51 | 4.68 | 4.29 | 4.49 | −2.18% | 172,709.945 |
| 9 sep 2026 | 4.58 | 4.66 | 4.50 | 4.59 | +1.55% | 144,994.104 |
| 8 sep 2026 | 4.59 | 4.63 | 4.41 | 4.52 | 0.00% | 101,444.812 |
| 4 sep 2026 | 4.61 | 4.61 | 4.51 | 4.52 | −1.95% | 34,017.269 |
| 3 sep 2026 | 4.39 | 4.61 | 4.39 | 4.61 | +5.73% | 112,129.094 |
| 2 sep 2026 | 4.47 | 4.52 | 4.32 | 4.36 | −2.46% | 67,153.224 |
| 1 sep 2026 | 4.57 | 4.58 | 4.46 | 4.47 | −1.97% | 49,910.22 |
| 31 ago 2026 | 4.60 | 4.71 | 4.56 | 4.56 | −1.08% | 103,251.619 |
| 28 ago 2026 | 4.60 | 4.68 | 4.56 | 4.61 | +1.10% | 102,021.855 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.