Lesaka Technologies, Inc. (LSAK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.80 | 5.33 | 4.80 | 5.01 | 5.01 | 121,000 |
| 09 may 2024 | 4.78 | 4.87 | 4.65 | 4.80 | 4.80 | 61,200 |
| 08 may 2024 | 4.50 | 4.72 | 4.50 | 4.66 | 4.66 | 73,300 |
| 07 may 2024 | 4.60 | 4.62 | 4.55 | 4.60 | 4.60 | 14,700 |
| 06 may 2024 | 4.56 | 4.60 | 4.52 | 4.55 | 4.55 | 9,900 |
| 03 may 2024 | 4.41 | 4.56 | 4.14 | 4.56 | 4.56 | 38,800 |
| 02 may 2024 | 4.44 | 4.44 | 4.39 | 4.43 | 4.43 | 9,300 |
| 01 may 2024 | 4.43 | 4.45 | 4.35 | 4.40 | 4.40 | 12,600 |
| 30 abr 2024 | 4.28 | 4.48 | 4.25 | 4.43 | 4.43 | 34,600 |
| 29 abr 2024 | 4.24 | 4.38 | 4.20 | 4.27 | 4.27 | 28,000 |
| 26 abr 2024 | 4.17 | 4.22 | 4.17 | 4.22 | 4.22 | 3,900 |
| 25 abr 2024 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | 3,100 |
| 24 abr 2024 | 4.15 | 4.20 | 4.09 | 4.20 | 4.20 | 4,400 |
| 23 abr 2024 | 4.09 | 4.20 | 4.07 | 4.16 | 4.16 | 12,800 |
| 22 abr 2024 | 4.16 | 4.21 | 4.04 | 4.10 | 4.10 | 24,800 |
| 19 abr 2024 | 4.22 | 4.22 | 4.10 | 4.20 | 4.20 | 10,000 |
| 18 abr 2024 | 4.11 | 4.22 | 4.06 | 4.21 | 4.21 | 28,800 |
| 17 abr 2024 | 4.13 | 4.14 | 4.04 | 4.08 | 4.08 | 5,800 |
| 16 abr 2024 | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | 4,700 |
| 15 abr 2024 | 4.12 | 4.14 | 4.03 | 4.13 | 4.13 | 8,500 |
| 12 abr 2024 | 4.01 | 4.15 | 3.98 | 4.05 | 4.05 | 20,100 |
| 11 abr 2024 | 4.06 | 4.11 | 3.97 | 4.00 | 4.00 | 7,100 |
| 10 abr 2024 | 4.09 | 4.11 | 3.91 | 4.04 | 4.04 | 10,200 |
| 09 abr 2024 | 3.97 | 4.16 | 3.92 | 4.00 | 4.00 | 33,300 |
| 08 abr 2024 | 3.91 | 3.95 | 3.83 | 3.92 | 3.92 | 11,600 |
| 05 abr 2024 | 4.04 | 4.04 | 3.85 | 3.86 | 3.86 | 7,100 |
| 04 abr 2024 | 3.94 | 4.10 | 3.86 | 3.98 | 3.98 | 9,800 |
| 03 abr 2024 | 3.90 | 4.00 | 3.85 | 3.95 | 3.95 | 5,500 |
| 02 abr 2024 | 4.01 | 4.22 | 3.86 | 4.00 | 4.00 | 50,400 |
| 01 abr 2024 | 3.69 | 4.05 | 3.67 | 3.95 | 3.95 | 20,700 |
| 28 mar 2024 | 3.71 | 3.75 | 3.66 | 3.75 | 3.75 | 3,000 |
| 27 mar 2024 | 3.73 | 3.75 | 3.65 | 3.69 | 3.69 | 14,500 |
| 26 mar 2024 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | 4,400 |
| 25 mar 2024 | 3.75 | 3.75 | 3.67 | 3.70 | 3.70 | 7,300 |
| 22 mar 2024 | 3.62 | 3.75 | 3.60 | 3.74 | 3.74 | 4,900 |
| 21 mar 2024 | 3.75 | 3.79 | 3.63 | 3.68 | 3.68 | 14,200 |
| 20 mar 2024 | 3.53 | 3.74 | 3.53 | 3.72 | 3.72 | 31,100 |
| 19 mar 2024 | 3.60 | 3.72 | 3.60 | 3.67 | 3.67 | 7,300 |
| 18 mar 2024 | 3.60 | 3.74 | 3.26 | 3.72 | 3.72 | 9,000 |
| 15 mar 2024 | 3.60 | 3.74 | 3.60 | 3.66 | 3.66 | 11,300 |
| 14 mar 2024 | 3.66 | 3.69 | 3.51 | 3.65 | 3.65 | 2,900 |
| 13 mar 2024 | 3.55 | 3.74 | 3.55 | 3.60 | 3.60 | 37,200 |
| 12 mar 2024 | 3.46 | 3.72 | 3.44 | 3.72 | 3.72 | 18,000 |
| 11 mar 2024 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | 900 |
| 08 mar 2024 | 3.66 | 3.69 | 3.65 | 3.65 | 3.65 | 4,000 |
| 07 mar 2024 | 3.55 | 3.70 | 3.50 | 3.55 | 3.55 | 4,000 |
| 06 mar 2024 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | 3,100 |
| 05 mar 2024 | 3.55 | 3.62 | 3.42 | 3.60 | 3.60 | 2,300 |
| 04 mar 2024 | 3.61 | 3.61 | 3.42 | 3.56 | 3.56 | 5,100 |
| 01 mar 2024 | 3.70 | 3.71 | 3.50 | 3.50 | 3.50 | 5,300 |
| 29 feb 2024 | 3.60 | 3.66 | 3.50 | 3.56 | 3.56 | 18,500 |
| 28 feb 2024 | 3.46 | 3.64 | 3.42 | 3.50 | 3.50 | 3,300 |
| 27 feb 2024 | 3.50 | 3.54 | 3.40 | 3.40 | 3.40 | 9,000 |
| 26 feb 2024 | 3.50 | 3.58 | 3.50 | 3.52 | 3.52 | 22,100 |
| 23 feb 2024 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | 900 |
| 22 feb 2024 | 3.67 | 3.67 | 3.50 | 3.59 | 3.59 | 2,800 |
| 21 feb 2024 | 3.72 | 3.83 | 3.56 | 3.62 | 3.62 | 9,700 |
| 20 feb 2024 | 3.70 | 3.71 | 3.57 | 3.71 | 3.71 | 2,700 |
| 16 feb 2024 | 3.77 | 3.77 | 3.60 | 3.60 | 3.60 | 8,800 |
| 15 feb 2024 | 3.70 | 3.70 | 3.62 | 3.69 | 3.69 | 6,000 |
| 14 feb 2024 | 3.69 | 3.80 | 3.62 | 3.62 | 3.62 | 2,500 |
| 13 feb 2024 | 3.65 | 3.79 | 3.62 | 3.62 | 3.62 | 25,000 |
| 12 feb 2024 | 3.93 | 3.93 | 3.70 | 3.72 | 3.72 | 16,900 |
| 09 feb 2024 | 3.93 | 3.95 | 3.78 | 3.84 | 3.84 | 20,200 |
| 08 feb 2024 | 3.79 | 3.93 | 3.75 | 3.90 | 3.90 | 52,900 |
| 07 feb 2024 | 3.67 | 3.83 | 3.67 | 3.75 | 3.75 | 42,800 |
| 06 feb 2024 | 3.52 | 3.67 | 3.52 | 3.59 | 3.59 | 17,700 |
| 05 feb 2024 | 3.45 | 3.63 | 3.45 | 3.52 | 3.52 | 13,500 |
| 02 feb 2024 | 3.54 | 3.64 | 3.47 | 3.47 | 3.47 | 18,900 |
| 01 feb 2024 | 3.38 | 3.64 | 3.37 | 3.61 | 3.61 | 15,500 |
| 31 ene 2024 | 3.43 | 3.67 | 3.34 | 3.38 | 3.38 | 20,800 |
| 30 ene 2024 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 16,800 |
| 29 ene 2024 | 3.40 | 3.40 | 3.19 | 3.30 | 3.30 | 13,000 |
| 26 ene 2024 | 3.23 | 3.37 | 3.16 | 3.35 | 3.35 | 5,400 |
| 25 ene 2024 | 3.35 | 3.44 | 3.25 | 3.32 | 3.32 | 6,200 |
| 24 ene 2024 | 3.45 | 3.47 | 3.35 | 3.44 | 3.44 | 6,200 |
| 23 ene 2024 | 3.30 | 3.48 | 3.00 | 3.47 | 3.47 | 20,200 |
| 22 ene 2024 | 3.19 | 3.49 | 3.19 | 3.40 | 3.40 | 7,200 |
| 19 ene 2024 | 3.40 | 3.46 | 3.22 | 3.24 | 3.24 | 12,700 |
| 18 ene 2024 | 3.37 | 3.52 | 3.10 | 3.50 | 3.50 | 23,400 |
| 17 ene 2024 | 3.43 | 3.54 | 3.36 | 3.51 | 3.51 | 3,500 |
| 16 ene 2024 | 3.45 | 3.68 | 3.40 | 3.51 | 3.51 | 10,600 |
| 12 ene 2024 | 3.53 | 3.62 | 3.46 | 3.58 | 3.58 | 14,600 |
| 11 ene 2024 | 3.72 | 3.72 | 3.54 | 3.60 | 3.60 | 2,600 |
| 10 ene 2024 | 3.49 | 3.71 | 3.49 | 3.59 | 3.59 | 7,500 |
| 09 ene 2024 | 3.61 | 3.72 | 3.50 | 3.54 | 3.54 | 15,800 |
| 08 ene 2024 | 3.55 | 3.71 | 3.45 | 3.70 | 3.70 | 18,000 |
| 05 ene 2024 | 3.62 | 3.63 | 3.50 | 3.54 | 3.54 | 6,100 |
| 04 ene 2024 | 3.49 | 3.63 | 3.47 | 3.55 | 3.55 | 11,700 |
| 03 ene 2024 | 3.61 | 3.68 | 3.53 | 3.56 | 3.56 | 15,800 |
| 02 ene 2024 | 3.23 | 3.72 | 3.23 | 3.68 | 3.68 | 43,000 |
| 29 dic 2023 | 3.32 | 3.42 | 3.24 | 3.24 | 3.24 | 40,100 |
| 28 dic 2023 | 3.30 | 3.39 | 3.19 | 3.35 | 3.35 | 34,800 |
| 27 dic 2023 | 3.33 | 3.36 | 3.22 | 3.24 | 3.24 | 32,500 |
| 26 dic 2023 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | 20,200 |
| 22 dic 2023 | 3.40 | 3.45 | 3.36 | 3.44 | 3.44 | 15,000 |
| 21 dic 2023 | 3.45 | 3.45 | 3.34 | 3.35 | 3.35 | 23,400 |
| 20 dic 2023 | 3.20 | 3.42 | 3.20 | 3.35 | 3.35 | 18,600 |
| 19 dic 2023 | 3.19 | 3.44 | 3.10 | 3.23 | 3.23 | 111,400 |
| 18 dic 2023 | 3.36 | 3.36 | 3.25 | 3.35 | 3.35 | 19,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.