Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LZSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 87.35 | 0.84 | 0.98% | 86.82 | 87.88 | 86.82 | 0 |
| 28 Jun 2024 | 86.50 | -0.03 | -0.03% | 86.57 | 87.02 | 86.38 | 0 |
| 27 Jun 2024 | 86.53 | -0.16 | -0.18% | 86.73 | 86.89 | 86.50 | 0 |
| 26 Jun 2024 | 86.69 | -0.34 | -0.39% | 87.13 | 87.68 | 86.25 | 0 |
| 25 Jun 2024 | 87.03 | -0.28 | -0.32% | 87.26 | 87.26 | 86.72 | 0 |
| 24 Jun 2024 | 87.31 | 0.94 | 1.08% | 86.45 | 87.53 | 86.36 | 0 |
| 21 Jun 2024 | 86.38 | -0.56 | -0.65% | 86.98 | 86.98 | 86.06 | 0 |
| 20 Jun 2024 | 86.94 | 1.21 | 1.42% | 85.62 | 86.98 | 85.62 | 0 |
| 19 Jun 2024 | 85.73 | -0.12 | -0.14% | 85.91 | 85.98 | 85.60 | 0 |
| 18 Jun 2024 | 85.84 | 0.03 | 0.04% | 85.74 | 86.24 | 85.62 | 0 |
| 17 Jun 2024 | 85.81 | 0.35 | 0.41% | 85.47 | 86.17 | 85.26 | 0 |
| 14 Jun 2024 | 85.46 | -1.64 | -1.88% | 86.93 | 86.99 | 85.10 | 0 |
| 13 Jun 2024 | 87.09 | -1.60 | -1.81% | 88.67 | 88.67 | 87.08 | 0 |
| 12 Jun 2024 | 88.70 | 1.16 | 1.33% | 87.51 | 88.78 | 87.51 | 0 |
| 11 Jun 2024 | 87.54 | -0.75 | -0.85% | 88.35 | 88.62 | 87.06 | 0 |
| 10 Jun 2024 | 88.29 | -0.75 | -0.84% | 88.80 | 88.80 | 87.71 | 0 |
| 07 Jun 2024 | 89.04 | -0.25 | -0.28% | 89.13 | 89.35 | 88.61 | 0 |
| 06 Jun 2024 | 89.29 | 0.57 | 0.64% | 88.73 | 89.43 | 88.73 | 0 |
| 05 Jun 2024 | 88.73 | 1.01 | 1.16% | 87.85 | 88.89 | 87.85 | 0 |
| 04 Jun 2024 | 87.71 | -0.98 | -1.11% | 88.81 | 88.81 | 87.63 | 0 |
| 03 Jun 2024 | 88.70 | -0.20 | -0.22% | 88.85 | 89.65 | 88.58 | 0 |
| 31 May 2024 | 88.89 | 0.34 | 0.39% | 88.51 | 89.19 | 88.43 | 0 |
| 30 May 2024 | 88.55 | -0.14 | -0.16% | 88.40 | 88.64 | 88.20 | 0 |
| 29 May 2024 | 88.69 | -1.23 | -1.37% | 89.89 | 89.89 | 88.67 | 0 |
| 28 May 2024 | 89.92 | -0.64 | -0.71% | 90.59 | 90.76 | 89.72 | 0 |
| 27 May 2024 | 90.56 | 0.29 | 0.33% | 90.35 | 90.58 | 90.25 | 0 |
| 24 May 2024 | 90.27 | 0.03 | 0.03% | 90.23 | 90.38 | 89.48 | 0 |
| 23 May 2024 | 90.24 | -0.03 | -0.03% | 90.29 | 90.72 | 90.04 | 0 |
| 22 May 2024 | 90.27 | -0.13 | -0.14% | 90.60 | 90.60 | 90.05 | 0 |
| 21 May 2024 | 90.39 | -0.03 | -0.03% | 90.50 | 90.50 | 89.91 | 0 |
| 20 May 2024 | 90.42 | 0.34 | 0.38% | 90.33 | 90.52 | 90.25 | 0 |
| 17 May 2024 | 90.08 | 0.22 | 0.24% | 90.01 | 90.08 | 89.67 | 0 |
| 16 May 2024 | 89.86 | 0.03 | 0.04% | 89.80 | 89.98 | 89.55 | 0 |
| 15 May 2024 | 89.83 | 0.66 | 0.74% | 89.18 | 89.85 | 89.18 | 0 |
| 14 May 2024 | 89.17 | 0.26 | 0.29% | 88.96 | 89.23 | 88.81 | 0 |
| 13 May 2024 | 88.91 | 0.30 | 0.33% | 88.68 | 88.93 | 88.61 | 0 |
| 10 May 2024 | 88.62 | 0.64 | 0.73% | 88.00 | 88.84 | 88.00 | 0 |
| 09 May 2024 | 87.98 | 0.39 | 0.45% | 87.68 | 88.03 | 87.48 | 0 |
| 08 May 2024 | 87.58 | 0.23 | 0.26% | 87.29 | 87.78 | 87.29 | 0 |
| 07 May 2024 | 87.36 | 1.15 | 1.33% | 86.24 | 87.41 | 86.24 | 0 |
| 06 May 2024 | 86.21 | 0.55 | 0.64% | 85.73 | 86.36 | 85.73 | 0 |
| 03 May 2024 | 85.66 | 0.27 | 0.31% | 85.33 | 86.19 | 85.33 | 0 |
| 02 May 2024 | 85.40 | -0.59 | -0.69% | 85.67 | 85.77 | 85.22 | 0 |
| 30 Abr 2024 | 85.99 | -0.18 | -0.21% | 86.25 | 86.40 | 85.95 | 0 |
| 29 Abr 2024 | 86.17 | -0.04 | -0.05% | 86.33 | 86.63 | 86.14 | 0 |
| 26 Abr 2024 | 86.21 | 0.89 | 1.04% | 85.43 | 86.32 | 85.43 | 0 |
| 25 Abr 2024 | 85.32 | -0.30 | -0.36% | 85.85 | 85.89 | 84.78 | 0 |
| 24 Abr 2024 | 85.63 | -0.14 | -0.16% | 85.99 | 86.25 | 85.53 | 0 |
| 23 Abr 2024 | 85.77 | 1.30 | 1.54% | 84.60 | 85.80 | 84.60 | 0 |
| 22 Abr 2024 | 84.47 | 0.77 | 0.91% | 83.93 | 84.50 | 83.93 | 0 |
| 19 Abr 2024 | 83.70 | -0.26 | -0.31% | 83.64 | 83.83 | 82.87 | 0 |
| 18 Abr 2024 | 83.96 | 0.29 | 0.35% | 83.75 | 84.07 | 83.43 | 0 |
| 17 Abr 2024 | 83.67 | 0.07 | 0.08% | 83.51 | 84.31 | 83.30 | 0 |
| 16 Abr 2024 | 83.60 | -1.43 | -1.68% | 84.80 | 84.80 | 83.28 | 0 |
| 15 Abr 2024 | 85.03 | 0.28 | 0.33% | 84.97 | 85.78 | 84.85 | 0 |
| 12 Abr 2024 | 84.75 | -0.31 | -0.37% | 85.01 | 86.04 | 84.44 | 0 |
| 11 Abr 2024 | 85.06 | -0.65 | -0.76% | 85.85 | 86.02 | 84.71 | 0 |
| 10 Abr 2024 | 85.72 | 0.09 | 0.10% | 85.65 | 86.33 | 85.05 | 0 |
| 09 Abr 2024 | 85.63 | -0.64 | -0.75% | 86.24 | 86.24 | 85.51 | 0 |
| 08 Abr 2024 | 86.27 | 0.95 | 1.12% | 85.60 | 86.32 | 85.53 | 0 |
| 05 Abr 2024 | 85.32 | -1.37 | -1.58% | 86.17 | 86.17 | 85.05 | 0 |
| 04 Abr 2024 | 86.68 | 0.50 | 0.58% | 86.51 | 86.87 | 86.48 | 0 |
| 03 Abr 2024 | 86.19 | 0.50 | 0.58% | 85.89 | 86.28 | 85.75 | 0 |
