XNAS
Datos históricos de Lattice Semiconductor Corporation
Lattice Semiconductor Corporation · LSCC
$127.99
▲ +0.01 (+0.01%)
Última operación · 11/10/2026, 19:22:25 UTC
- Variación en el periodo
- +76.57%
- Máximo
- US$157.01
- 22 de junio de 2026
- Mínimo
- US$60.50
- 18 de noviembre de 2025
- Volumen medio diario
- 1.93 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 | 127.68 | 127.78 | 121.80 | 126.05 | +0.86% | 1.04 M |
| 8 oct 2026 | 127.91 | 130.67 | 122.51 | 124.98 | −4.59% | 1.8 M |
| 7 oct 2026 | 130.78 | 133.39 | 129.55 | 130.99 | −2.59% | 1.78 M |
| 6 oct 2026 | 135.61 | 136.14 | 133.44 | 134.47 | +1.22% | 1.93 M |
| 5 oct 2026 | 134.43 | 135.00 | 131.66 | 132.85 | −0.86% | 2.26 M |
| 2 oct 2026 | 134.00 | 137.03 | 132.79 | 134.00 | +3.99% | 2.88 M |
| 1 oct 2026 | 126.19 | 130.17 | 125.23 | 128.86 | +2.58% | 1.59 M |
| 30 sep 2026 | 126.29 | 128.19 | 124.88 | 125.62 | +0.14% | 2.17 M |
| 29 sep 2026 | 126.99 | 126.99 | 123.62 | 125.45 | +1.14% | 1.49 M |
| 28 sep 2026 | 127.69 | 127.70 | 122.25 | 124.03 | −3.14% | 1.42 M |
| 25 sep 2026 | 123.80 | 128.36 | 123.41 | 128.05 | +4.77% | 1.46 M |
| 24 sep 2026 | 118.94 | 122.51 | 117.10 | 122.22 | +0.46% | 1.05 M |
| 23 sep 2026 | 122.36 | 122.46 | 118.86 | 121.66 | −0.71% | 1.05 M |
| 22 sep 2026 | 116.50 | 122.67 | 116.50 | 122.53 | +4.51% | 2.58 M |
| 21 sep 2026 | 113.26 | 119.36 | 111.26 | 117.24 | +5.66% | 2.34 M |
| 18 sep 2026 | 110.58 | 111.94 | 109.30 | 110.96 | +2.24% | 5.13 M |
| 17 sep 2026 | 110.33 | 111.99 | 108.18 | 108.53 | +2.08% | 1.22 M |
| 16 sep 2026 | 108.30 | 108.55 | 104.82 | 106.32 | −0.16% | 1.36 M |
| 15 sep 2026 | 108.05 | 108.42 | 103.82 | 106.49 | −0.01% | 2.13 M |
| 14 sep 2026 | 111.83 | 113.51 | 106.04 | 106.50 | −11.07% | 2.25 M |
| 11 sep 2026 | 116.95 | 120.28 | 115.45 | 119.76 | +4.92% | 1.5 M |
| 10 sep 2026 | 113.75 | 115.37 | 111.20 | 114.14 | −1.13% | 906,239.971 |
| 9 sep 2026 | 116.59 | 118.99 | 114.97 | 115.45 | −1.74% | 1.37 M |
| 8 sep 2026 | 117.74 | 118.90 | 115.83 | 117.49 | +1.37% | 1.01 M |
| 4 sep 2026 | 115.92 | 117.01 | 114.55 | 115.90 | +2.00% | 948,320.314 |
| 3 sep 2026 | 112.26 | 114.09 | 109.74 | 113.63 | −0.22% | 1.58 M |
| 2 sep 2026 | 112.09 | 114.10 | 109.53 | 113.88 | +1.97% | 1.39 M |
| 1 sep 2026 | 113.60 | 114.48 | 110.63 | 111.68 | −3.17% | 1.06 M |
| 31 ago 2026 | 115.56 | 116.92 | 114.37 | 115.34 | +0.82% | 1.27 M |
| 28 ago 2026 | 119.76 | 120.15 | 113.88 | 114.40 | −5.04% | 1.18 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.