Lasertec Corporation (LSRCY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 53.25 | 53.71 | 53.00 | 53.71 | 53.71 | 80,695 |
| 02 may 2024 | 52.29 | 52.62 | 51.98 | 52.60 | 52.60 | 45,800 |
| 01 may 2024 | 50.39 | 50.81 | 49.50 | 49.50 | 49.50 | 93,000 |
| 30 abr 2024 | 46.04 | 47.75 | 46.02 | 47.25 | 47.25 | 139,200 |
| 29 abr 2024 | 43.49 | 44.37 | 43.49 | 44.21 | 44.21 | 111,300 |
| 26 abr 2024 | 43.46 | 43.78 | 43.28 | 43.68 | 43.68 | 278,300 |
| 25 abr 2024 | 42.33 | 43.34 | 42.28 | 43.08 | 43.08 | 108,300 |
| 24 abr 2024 | 44.31 | 44.41 | 43.85 | 43.99 | 43.99 | 92,700 |
| 23 abr 2024 | 43.99 | 44.50 | 43.99 | 44.35 | 44.35 | 69,700 |
| 22 abr 2024 | 44.54 | 45.05 | 44.35 | 44.87 | 44.87 | 20,000 |
| 19 abr 2024 | 45.00 | 45.00 | 43.90 | 44.03 | 44.03 | 30,100 |
| 18 abr 2024 | 48.18 | 48.54 | 47.88 | 47.91 | 47.91 | 14,900 |
| 17 abr 2024 | 48.97 | 48.97 | 47.82 | 47.98 | 47.98 | 40,100 |
| 16 abr 2024 | 53.50 | 53.50 | 52.36 | 52.86 | 52.86 | 17,900 |
| 15 abr 2024 | 54.90 | 54.90 | 53.55 | 54.28 | 54.28 | 16,500 |
| 12 abr 2024 | 55.69 | 55.84 | 55.21 | 55.22 | 55.22 | 10,100 |
| 11 abr 2024 | 54.67 | 55.57 | 54.38 | 55.57 | 55.57 | 13,600 |
| 10 abr 2024 | 54.68 | 55.07 | 54.35 | 54.57 | 54.57 | 27,000 |
| 09 abr 2024 | 54.53 | 54.53 | 54.00 | 54.37 | 54.37 | 13,700 |
| 08 abr 2024 | 52.93 | 53.29 | 52.93 | 53.14 | 53.14 | 8,500 |
| 05 abr 2024 | 52.35 | 52.79 | 52.35 | 52.73 | 52.73 | 7,800 |
| 04 abr 2024 | 54.38 | 54.51 | 52.91 | 53.01 | 53.01 | 20,000 |
| 03 abr 2024 | 54.24 | 55.67 | 54.24 | 55.35 | 55.35 | 23,000 |
| 02 abr 2024 | 54.52 | 54.69 | 54.19 | 54.59 | 54.59 | 14,200 |
| 01 abr 2024 | 55.18 | 55.50 | 54.20 | 54.29 | 54.29 | 16,700 |
| 28 mar 2024 | 56.94 | 57.00 | 56.85 | 57.00 | 57.00 | 12,200 |
| 27 mar 2024 | 56.31 | 56.47 | 56.06 | 56.47 | 56.47 | 30,500 |
| 26 mar 2024 | 56.15 | 56.36 | 55.90 | 55.90 | 55.90 | 10,200 |
| 25 mar 2024 | 55.48 | 55.72 | 55.46 | 55.58 | 55.58 | 9,500 |
| 22 mar 2024 | 56.77 | 56.93 | 56.52 | 56.72 | 56.72 | 19,400 |
| 21 mar 2024 | 57.09 | 57.45 | 57.06 | 57.06 | 57.06 | 8,600 |
| 20 mar 2024 | 55.62 | 56.13 | 55.60 | 56.13 | 56.13 | 10,100 |
| 19 mar 2024 | 54.90 | 55.40 | 54.66 | 55.40 | 55.40 | 21,400 |
| 18 mar 2024 | 54.01 | 54.24 | 53.76 | 53.76 | 53.76 | 11,100 |
| 15 mar 2024 | 51.22 | 51.54 | 51.08 | 51.08 | 51.08 | 17,700 |
| 14 mar 2024 | 52.80 | 53.64 | 52.76 | 53.15 | 53.15 | 9,800 |
| 13 mar 2024 | 50.27 | 51.33 | 50.27 | 51.31 | 51.31 | 18,500 |
| 12 mar 2024 | 51.81 | 52.21 | 51.69 | 52.21 | 52.21 | 160,200 |
| 11 mar 2024 | 50.66 | 50.87 | 50.43 | 50.53 | 50.53 | 33,100 |
| 08 mar 2024 | 52.50 | 52.64 | 51.10 | 51.13 | 51.13 | 19,800 |
| 07 mar 2024 | 52.75 | 53.54 | 52.75 | 53.40 | 53.40 | 52,800 |
| 06 mar 2024 | 53.72 | 54.24 | 53.65 | 53.91 | 53.91 | 17,300 |
| 05 mar 2024 | 54.39 | 54.39 | 53.21 | 53.87 | 53.87 | 54,500 |
| 04 mar 2024 | 55.40 | 55.63 | 55.21 | 55.30 | 55.30 | 65,400 |
| 01 mar 2024 | 54.39 | 55.36 | 54.31 | 55.03 | 55.03 | 34,000 |
| 29 feb 2024 | 53.50 | 53.86 | 53.25 | 53.65 | 53.65 | 41,300 |
| 28 feb 2024 | 55.30 | 55.30 | 52.87 | 52.87 | 52.87 | 12,500 |
| 27 feb 2024 | 54.26 | 54.56 | 54.12 | 54.27 | 54.27 | 14,800 |
| 26 feb 2024 | 53.42 | 53.71 | 53.42 | 53.51 | 53.51 | 35,400 |
| 23 feb 2024 | 55.12 | 55.33 | 54.71 | 54.73 | 54.73 | 48,800 |
| 22 feb 2024 | 54.58 | 54.98 | 54.36 | 54.67 | 54.67 | 25,700 |
| 21 feb 2024 | 52.01 | 52.06 | 51.63 | 52.06 | 52.06 | 9,000 |
| 20 feb 2024 | 53.01 | 53.27 | 52.30 | 52.77 | 52.77 | 39,000 |
| 16 feb 2024 | 53.73 | 54.00 | 53.22 | 53.29 | 53.29 | 29,300 |
| 15 feb 2024 | 56.23 | 56.47 | 55.82 | 56.40 | 56.40 | 17,400 |
| 14 feb 2024 | 54.63 | 54.99 | 54.51 | 54.99 | 54.99 | 27,700 |
| 13 feb 2024 | 53.15 | 53.66 | 52.94 | 53.19 | 53.19 | 46,800 |
| 12 feb 2024 | 51.79 | 54.96 | 51.79 | 54.43 | 54.43 | 64,600 |
| 09 feb 2024 | 53.81 | 54.21 | 53.76 | 53.89 | 53.89 | 18,900 |
| 08 feb 2024 | 54.56 | 55.26 | 54.47 | 55.26 | 55.26 | 59,400 |
| 07 feb 2024 | 54.02 | 54.16 | 53.85 | 54.00 | 54.00 | 131,100 |
| 06 feb 2024 | 53.20 | 53.22 | 52.64 | 52.94 | 52.94 | 15,300 |
| 05 feb 2024 | 52.15 | 52.31 | 51.82 | 52.20 | 52.20 | 9,900 |
| 02 feb 2024 | 50.88 | 51.22 | 50.84 | 51.10 | 51.10 | 14,600 |
| 01 feb 2024 | 51.63 | 51.94 | 51.48 | 51.57 | 51.57 | 28,200 |
| 31 ene 2024 | 52.98 | 53.91 | 51.47 | 51.88 | 51.88 | 44,300 |
| 30 ene 2024 | 53.33 | 53.33 | 52.75 | 52.81 | 52.81 | 31,500 |
| 29 ene 2024 | 53.11 | 53.57 | 52.94 | 53.52 | 53.52 | 131,200 |
| 26 ene 2024 | 54.29 | 54.48 | 53.41 | 53.58 | 53.58 | 126,700 |
| 25 ene 2024 | 56.58 | 56.58 | 55.45 | 55.45 | 55.45 | 25,400 |
| 24 ene 2024 | 54.63 | 56.15 | 54.52 | 55.92 | 55.92 | 30,100 |
| 23 ene 2024 | 53.98 | 54.28 | 53.81 | 54.25 | 54.25 | 14,400 |
| 22 ene 2024 | 54.23 | 54.44 | 53.87 | 53.88 | 53.88 | 15,900 |
| 19 ene 2024 | 51.71 | 52.65 | 51.45 | 52.65 | 52.65 | 88,800 |
| 18 ene 2024 | 50.56 | 51.54 | 50.56 | 51.30 | 51.30 | 41,800 |
| 17 ene 2024 | 48.70 | 48.72 | 48.18 | 48.72 | 48.72 | 25,700 |
| 16 ene 2024 | 47.71 | 48.63 | 47.53 | 48.63 | 48.63 | 140,100 |
| 12 ene 2024 | 48.00 | 48.32 | 47.97 | 48.22 | 48.22 | 91,600 |
| 11 ene 2024 | 47.79 | 48.11 | 47.45 | 48.01 | 48.01 | 73,700 |
| 10 ene 2024 | 48.30 | 48.42 | 47.95 | 47.95 | 47.95 | 104,500 |
| 09 ene 2024 | 45.72 | 47.75 | 45.72 | 47.65 | 47.65 | 36,200 |
| 08 ene 2024 | 48.86 | 48.86 | 47.54 | 48.61 | 48.61 | 73,200 |
| 05 ene 2024 | 46.65 | 47.86 | 46.65 | 47.47 | 47.47 | 18,800 |
| 04 ene 2024 | 48.63 | 49.14 | 48.57 | 48.93 | 48.93 | 76,900 |
| 03 ene 2024 | 50.64 | 50.82 | 50.11 | 50.11 | 50.11 | 75,000 |
| 02 ene 2024 | 52.00 | 52.00 | 50.62 | 50.65 | 50.65 | 14,500 |
| 29 dic 2023 | 52.50 | 52.55 | 52.01 | 52.36 | 52.36 | 7,700 |
| 28 dic 2023 | 51.00 | 52.71 | 51.00 | 52.44 | 52.44 | 12,200 |
| 27 dic 2023 | 53.83 | 53.83 | 53.00 | 53.22 | 53.22 | 15,000 |
| 26 dic 2023 | 54.00 | 54.00 | 52.58 | 53.20 | 53.20 | 9,000 |
| 22 dic 2023 | 50.82 | 50.84 | 50.48 | 50.55 | 50.55 | 9,600 |
| 21 dic 2023 | 49.15 | 49.81 | 49.15 | 49.81 | 49.81 | 17,500 |
| 20 dic 2023 | 48.66 | 48.88 | 47.75 | 47.91 | 47.91 | 19,400 |
| 19 dic 2023 | 48.73 | 48.92 | 48.48 | 48.56 | 48.56 | 16,000 |
| 18 dic 2023 | 46.37 | 46.42 | 45.93 | 46.20 | 46.20 | 89,800 |
| 15 dic 2023 | 46.17 | 46.25 | 45.73 | 45.73 | 45.73 | 106,100 |
| 14 dic 2023 | 46.84 | 47.11 | 46.53 | 47.03 | 47.03 | 222,800 |
| 13 dic 2023 | 46.52 | 47.35 | 46.26 | 47.35 | 47.35 | 28,500 |
| 12 dic 2023 | 46.92 | 47.39 | 46.87 | 47.39 | 47.39 | 14,700 |
| 11 dic 2023 | 47.56 | 48.12 | 47.44 | 48.09 | 48.09 | 23,200 |
| *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.