U.S. markets closed
F S&P 500
5,109.00 +17.50 (+0.34%) F Dow Jones
38,630.00 +248.00 (+0.65%) F Nasdaq
17,766.50 +116.75 (+0.66%) E-mini Russell 2000 Index Futur
2,026.70 -0.50 (-0.02%) Petróleo
79.28 +0.33 (+0.42%) Oro
2,314.00 +4.40 (+0.19%)
LSI Industries Inc. (LYTS)
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:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 14.72 | 14.97 | 14.69 | 14.92 | 14.92 | 57,359 |
| 01 may 2024 | 14.52 | 14.88 | 14.52 | 14.72 | 14.72 | 93,600 |
| 30 abr 2024 | 14.90 | 14.99 | 14.50 | 14.60 | 14.60 | 91,300 |
| 29 abr 2024 | 14.79 | 15.07 | 14.75 | 15.01 | 15.01 | 95,900 |
| 26 abr 2024 | 15.35 | 15.35 | 14.42 | 14.77 | 14.77 | 112,400 |
| 25 abr 2024 | 14.66 | 15.26 | 14.05 | 15.18 | 15.18 | 119,700 |
| 24 abr 2024 | 14.57 | 14.91 | 14.50 | 14.59 | 14.59 | 98,000 |
| 23 abr 2024 | 14.55 | 14.74 | 14.47 | 14.52 | 14.52 | 86,900 |
| 22 abr 2024 | 14.67 | 14.73 | 14.50 | 14.52 | 14.52 | 85,500 |
| 19 abr 2024 | 14.47 | 15.16 | 14.47 | 14.70 | 14.70 | 121,700 |
| 18 abr 2024 | 13.97 | 14.08 | 13.89 | 13.99 | 13.99 | 102,500 |
| 17 abr 2024 | 14.21 | 14.32 | 13.95 | 13.97 | 13.97 | 87,400 |
| 16 abr 2024 | 14.11 | 14.35 | 14.09 | 14.18 | 14.18 | 94,400 |
| 15 abr 2024 | 14.62 | 14.72 | 14.12 | 14.17 | 14.17 | 99,400 |
| 12 abr 2024 | 14.66 | 14.92 | 14.56 | 14.63 | 14.63 | 50,400 |
| 11 abr 2024 | 14.56 | 14.80 | 14.52 | 14.75 | 14.75 | 48,600 |
| 10 abr 2024 | 14.54 | 14.70 | 14.23 | 14.59 | 14.59 | 87,800 |
| 09 abr 2024 | 15.13 | 15.17 | 14.81 | 14.84 | 14.84 | 52,000 |
| 08 abr 2024 | 15.37 | 15.43 | 15.08 | 15.09 | 15.09 | 52,200 |
| 05 abr 2024 | 15.08 | 15.30 | 15.08 | 15.26 | 15.26 | 45,300 |
| 04 abr 2024 | 15.29 | 15.44 | 15.09 | 15.17 | 15.17 | 73,400 |
| 03 abr 2024 | 14.76 | 15.22 | 14.76 | 15.21 | 15.21 | 73,000 |
| 02 abr 2024 | 15.10 | 15.10 | 14.73 | 14.86 | 14.86 | 71,400 |
| 01 abr 2024 | 15.19 | 15.34 | 15.11 | 15.20 | 15.20 | 58,200 |
| 28 mar 2024 | 15.04 | 15.32 | 15.02 | 15.12 | 15.12 | 75,400 |
| 27 mar 2024 | 14.89 | 15.06 | 14.76 | 15.04 | 15.04 | 63,600 |
| 26 mar 2024 | 15.00 | 15.05 | 14.69 | 14.76 | 14.76 | 87,200 |
| 25 mar 2024 | 15.25 | 15.28 | 14.85 | 14.87 | 14.87 | 51,300 |
| 22 mar 2024 | 15.48 | 15.57 | 15.21 | 15.21 | 15.21 | 71,500 |
| 21 mar 2024 | 15.13 | 15.55 | 15.00 | 15.47 | 15.47 | 94,800 |
| 20 mar 2024 | 14.67 | 15.19 | 14.64 | 15.18 | 15.18 | 113,900 |
| 19 mar 2024 | 14.16 | 14.78 | 14.16 | 14.74 | 14.74 | 109,900 |
| 18 mar 2024 | 14.30 | 14.36 | 14.15 | 14.16 | 14.16 | 74,500 |
| 15 mar 2024 | 14.12 | 14.38 | 14.09 | 14.30 | 14.30 | 139,500 |
| 14 mar 2024 | 14.25 | 14.34 | 14.10 | 14.23 | 14.23 | 78,600 |
| 13 mar 2024 | 14.17 | 14.34 | 14.13 | 14.25 | 14.25 | 103,200 |
| 12 mar 2024 | 14.20 | 14.34 | 14.08 | 14.15 | 14.15 | 75,800 |
| 11 mar 2024 | 14.24 | 14.27 | 14.03 | 14.20 | 14.20 | 112,100 |
| 08 mar 2024 | 14.39 | 14.73 | 14.27 | 14.30 | 14.30 | 66,700 |
| 07 mar 2024 | 14.39 | 14.50 | 14.13 | 14.22 | 14.22 | 75,700 |
| 06 mar 2024 | 14.11 | 14.34 | 14.00 | 14.33 | 14.33 | 83,200 |
| 05 mar 2024 | 14.22 | 14.33 | 14.01 | 14.03 | 14.03 | 83,200 |
| 04 mar 2024 | 14.39 | 14.51 | 14.28 | 14.35 | 14.35 | 70,100 |
| 01 mar 2024 | 14.52 | 14.58 | 14.27 | 14.41 | 14.41 | 75,800 |
| 29 feb 2024 | 14.47 | 14.70 | 14.34 | 14.43 | 14.43 | 109,600 |
| 28 feb 2024 | 14.45 | 14.54 | 14.20 | 14.24 | 14.24 | 61,900 |
| 27 feb 2024 | 14.55 | 14.70 | 14.43 | 14.53 | 14.53 | 90,700 |
| 26 feb 2024 | 14.32 | 14.74 | 14.32 | 14.46 | 14.46 | 119,400 |
| 23 feb 2024 | 14.13 | 14.42 | 13.93 | 14.41 | 14.41 | 76,500 |
| 22 feb 2024 | 14.01 | 14.34 | 13.97 | 14.03 | 14.03 | 150,400 |
| 21 feb 2024 | 14.27 | 14.27 | 13.79 | 14.07 | 14.07 | 99,700 |
| 20 feb 2024 | 14.12 | 14.50 | 14.08 | 14.35 | 14.35 | 132,500 |
| 16 feb 2024 | 14.38 | 14.45 | 14.16 | 14.18 | 14.18 | 117,800 |
| 15 feb 2024 | 14.07 | 14.46 | 14.07 | 14.39 | 14.39 | 122,800 |
| 14 feb 2024 | 13.87 | 14.08 | 13.76 | 14.07 | 14.07 | 116,800 |
| 13 feb 2024 | 14.00 | 14.17 | 13.55 | 13.74 | 13.74 | 188,100 |
| 12 feb 2024 | 13.80 | 14.37 | 13.80 | 14.31 | 14.31 | 148,100 |
| 09 feb 2024 | 13.85 | 13.85 | 13.70 | 13.78 | 13.78 | 123,600 |
| 08 feb 2024 | 13.60 | 13.82 | 13.59 | 13.79 | 13.79 | 76,500 |
| 07 feb 2024 | 13.57 | 13.88 | 13.56 | 13.64 | 13.64 | 129,100 |
| 06 feb 2024 | 13.40 | 13.74 | 13.40 | 13.58 | 13.58 | 87,800 |
| 05 feb 2024 | 13.58 | 13.61 | 13.35 | 13.40 | 13.40 | 136,100 |
| 02 feb 2024 | 13.79 | 13.95 | 13.68 | 13.73 | 13.73 | 99,300 |
| 02 feb 2024 | 0.05 Dividendo | |||||
| 01 feb 2024 | 13.63 | 13.91 | 13.57 | 13.85 | 13.80 | 115,800 |
| 31 ene 2024 | 14.02 | 14.37 | 13.65 | 13.66 | 13.61 | 122,600 |
| 30 ene 2024 | 13.90 | 14.10 | 13.85 | 14.01 | 13.96 | 144,900 |
| 29 ene 2024 | 14.14 | 14.20 | 13.84 | 13.94 | 13.89 | 102,200 |
| 26 ene 2024 | 14.81 | 14.81 | 13.96 | 14.08 | 14.03 | 236,400 |
| 25 ene 2024 | 14.32 | 14.85 | 14.22 | 14.50 | 14.45 | 290,800 |
| 24 ene 2024 | 13.82 | 13.82 | 13.49 | 13.75 | 13.70 | 174,500 |
| 23 ene 2024 | 13.93 | 13.93 | 13.45 | 13.63 | 13.58 | 173,500 |
| 22 ene 2024 | 13.68 | 13.94 | 13.60 | 13.84 | 13.79 | 146,800 |
| 19 ene 2024 | 13.77 | 13.77 | 13.32 | 13.56 | 13.51 | 88,000 |
| 18 ene 2024 | 13.89 | 13.99 | 13.52 | 13.68 | 13.63 | 103,900 |
| 17 ene 2024 | 13.71 | 13.90 | 13.54 | 13.77 | 13.72 | 93,300 |
| 16 ene 2024 | 13.90 | 14.07 | 13.84 | 13.87 | 13.82 | 107,400 |
| 12 ene 2024 | 14.13 | 14.26 | 13.98 | 13.99 | 13.94 | 78,100 |
| 11 ene 2024 | 14.08 | 14.11 | 13.68 | 14.08 | 14.03 | 106,300 |
| 10 ene 2024 | 13.63 | 14.16 | 13.63 | 14.13 | 14.08 | 193,800 |
| 09 ene 2024 | 13.67 | 13.78 | 13.60 | 13.65 | 13.60 | 113,400 |
| 08 ene 2024 | 13.37 | 13.81 | 13.34 | 13.81 | 13.76 | 125,000 |
| 05 ene 2024 | 13.42 | 13.58 | 13.36 | 13.44 | 13.39 | 136,400 |
| 04 ene 2024 | 13.72 | 13.95 | 13.48 | 13.51 | 13.46 | 121,300 |
| 03 ene 2024 | 13.87 | 14.03 | 13.59 | 13.66 | 13.61 | 129,800 |
| 02 ene 2024 | 13.97 | 14.08 | 13.80 | 13.85 | 13.80 | 99,200 |
| 29 dic 2023 | 14.20 | 14.35 | 14.05 | 14.08 | 14.03 | 299,500 |
| 28 dic 2023 | 14.14 | 14.39 | 14.10 | 14.25 | 14.20 | 115,400 |
| 27 dic 2023 | 14.09 | 14.31 | 14.05 | 14.15 | 14.10 | 117,000 |
| 26 dic 2023 | 13.99 | 14.12 | 13.92 | 14.09 | 14.04 | 80,900 |
| 22 dic 2023 | 14.04 | 14.20 | 13.93 | 13.99 | 13.94 | 100,200 |
| 21 dic 2023 | 14.08 | 14.42 | 13.86 | 14.04 | 13.99 | 236,600 |
| 20 dic 2023 | 14.00 | 14.24 | 13.86 | 13.92 | 13.87 | 152,700 |
| 19 dic 2023 | 13.92 | 14.30 | 13.89 | 14.05 | 14.00 | 114,400 |
| 18 dic 2023 | 13.81 | 13.97 | 13.71 | 13.86 | 13.81 | 135,200 |
| 15 dic 2023 | 14.16 | 14.22 | 13.68 | 13.75 | 13.70 | 433,400 |
| 14 dic 2023 | 13.78 | 14.23 | 13.78 | 14.03 | 13.98 | 181,300 |
| 13 dic 2023 | 13.43 | 13.84 | 13.30 | 13.82 | 13.77 | 241,700 |
| 12 dic 2023 | 13.38 | 13.49 | 13.21 | 13.35 | 13.30 | 177,000 |
| 11 dic 2023 | 13.37 | 13.63 | 13.29 | 13.38 | 13.33 | 87,500 |
| *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.