XNAS
Datos históricos de LSI Industries Inc.
LSI Industries Inc. · LYTS
$20.64
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 21:13:51 UTC
- Variación en el periodo
- −5.62%
- Máximo
- US$27.36
- 25 de junio de 2026
- Mínimo
- US$17.21
- 18 de noviembre de 2025
- Volumen medio diario
- 0.31 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 | 20.55 | 21.29 | 20.35 | 20.65 | +1.03% | 285,111.046 |
| 8 oct 2026 | 20.67 | 20.75 | 20.19 | 20.44 | −2.15% | 403,751.725 |
| 7 oct 2026 | 20.75 | 20.93 | 20.58 | 20.89 | −0.24% | 343,825.625 |
| 6 oct 2026 | 21.05 | 21.31 | 20.87 | 20.94 | +0.48% | 267,428.351 |
| 5 oct 2026 | 21.37 | 21.37 | 20.69 | 20.84 | −1.93% | 330,258.147 |
| 2 oct 2026 | 21.41 | 21.51 | 21.14 | 21.25 | +1.48% | 246,061.946 |
| 1 oct 2026 | 20.76 | 21.10 | 20.54 | 20.94 | +0.92% | 281,437.421 |
| 30 sep 2026 | 20.98 | 20.98 | 20.56 | 20.75 | −0.38% | 282,710.993 |
| 29 sep 2026 | 20.96 | 21.45 | 20.64 | 20.83 | −0.62% | 331,920.372 |
| 28 sep 2026 | 21.02 | 21.26 | 20.90 | 20.96 | −0.62% | 330,809.288 |
| 25 sep 2026 | 20.95 | 21.28 | 20.45 | 21.09 | +0.72% | 363,254.054 |
| 24 sep 2026 | 20.11 | 20.95 | 19.94 | 20.94 | +3.46% | 424,656.542 |
| 23 sep 2026 | 20.52 | 20.59 | 20.04 | 20.24 | −1.56% | 256,172.197 |
| 22 sep 2026 | 20.75 | 20.95 | 20.30 | 20.56 | −0.63% | 339,940.85 |
| 21 sep 2026 | 20.56 | 20.75 | 20.01 | 20.69 | +1.67% | 458,065.337 |
| 18 sep 2026 | 20.36 | 20.50 | 19.90 | 20.35 | +0.25% | 866,661.224 |
| 17 sep 2026 | 20.68 | 20.68 | 20.09 | 20.30 | −0.15% | 587,003.437 |
| 16 sep 2026 | 20.25 | 20.42 | 19.99 | 20.33 | +1.25% | 452,583.948 |
| 15 sep 2026 | 19.90 | 20.10 | 19.52 | 20.08 | +0.40% | 364,448.276 |
| 14 sep 2026 | 19.95 | 20.13 | 19.56 | 20.00 | −0.15% | 397,896.155 |
| 11 sep 2026 | 19.88 | 20.22 | 19.81 | 20.03 | +2.25% | 338,313.109 |
| 10 sep 2026 | 19.22 | 19.72 | 19.22 | 19.59 | −0.05% | 411,906.484 |
| 9 sep 2026 | 19.40 | 19.65 | 19.11 | 19.60 | +0.15% | 521,497.523 |
| 8 sep 2026 | 20.23 | 20.47 | 19.52 | 19.57 | −3.26% | 256,638.814 |
| 4 sep 2026 | 20.22 | 20.93 | 20.09 | 20.23 | +0.60% | 366,519.792 |
| 3 sep 2026 | 19.95 | 20.31 | 19.50 | 20.11 | +1.00% | 419,525.84 |
| 2 sep 2026 | 19.84 | 20.18 | 19.58 | 19.91 | +1.48% | 587,049.938 |
| 1 sep 2026 | 19.41 | 19.90 | 19.23 | 19.62 | +0.15% | 436,082.763 |
| 31 ago 2026 | 19.67 | 19.96 | 19.28 | 19.59 | −0.61% | 423,813.695 |
| 28 ago 2026 | 20.10 | 20.28 | 19.68 | 19.71 | −2.28% | 292,912.421 |
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.