Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LIV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 36.10 | 0.80 | 2.27% | 36.00 | 36.10 | 33.20 | 39,809 |
| 20 May 2024 | 35.30 | 1.00 | 2.92% | 35.30 | 35.30 | 35.30 | 8 |
| 17 May 2024 | 34.30 | -0.50 | -1.44% | 34.30 | 34.30 | 34.30 | 0.00 |
| 16 May 2024 | 34.80 | 0.80 | 2.35% | 34.00 | 34.80 | 34.00 | 10,000 |
| 15 May 2024 | 34.00 | 4.00 | 13.33% | 32.00 | 34.00 | 32.00 | 22,500 |
| 14 May 2024 | 30.00 | -0.50 | -1.64% | 30.00 | 30.00 | 30.00 | 0.00 |
| 13 May 2024 | 30.50 | 2.00 | 7.02% | 29.00 | 30.50 | 29.00 | 169 |
| 10 May 2024 | 28.50 | -0.20 | -0.70% | 28.20 | 28.50 | 28.20 | 63 |
| 09 May 2024 | 28.70 | -1.30 | -4.33% | 28.70 | 28.70 | 28.70 | 0.00 |
| 08 May 2024 | 30.00 | 1.00 | 3.45% | 30.00 | 30.00 | 30.00 | 0.00 |
| 07 May 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0.00 |
| 03 May 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0.00 |
| 02 May 2024 | 29.00 | -1.00 | -3.33% | 29.00 | 29.00 | 29.00 | 144 |
| 01 May 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0.00 |
| 30 Abr 2024 | 30.00 | -1.30 | -4.15% | 30.00 | 30.00 | 30.00 | 166 |
| 29 Abr 2024 | 31.30 | 1.30 | 4.33% | 29.00 | 31.30 | 29.00 | 63 |
| 26 Abr 2024 | 30.00 | -0.90 | -2.91% | 30.00 | 30.00 | 30.00 | 12 |
| 25 Abr 2024 | 30.90 | 1.50 | 5.10% | 30.00 | 30.90 | 30.00 | 7,400 |
| 24 Abr 2024 | 29.40 | 0.50 | 1.73% | 30.00 | 30.00 | 29.40 | 66 |
| 23 Abr 2024 | 28.90 | 1.80 | 6.64% | 28.90 | 28.90 | 28.90 | 1 |
| 22 Abr 2024 | 27.10 | -1.10 | -3.90% | 26.40 | 27.10 | 26.40 | 77 |
| 19 Abr 2024 | 28.20 | -0.70 | -2.42% | 28.20 | 28.20 | 28.20 | 8 |
| 18 Abr 2024 | 28.90 | 1.10 | 3.96% | 28.60 | 28.90 | 28.60 | 59,516 |
| 17 Abr 2024 | 27.80 | 0.00 | 0.00% | 26.40 | 27.80 | 26.40 | 1,064 |
| 16 Abr 2024 | 27.80 | 0.50 | 1.83% | 27.80 | 27.80 | 27.80 | 2 |
| 15 Abr 2024 | 27.30 | 0.00 | 0.00% | 26.00 | 27.30 | 26.00 | 6 |
| 12 Abr 2024 | 27.30 | 0.00 | 0.00% | 27.30 | 27.30 | 27.30 | 0.00 |
| 11 Abr 2024 | 27.30 | 0.00 | 0.00% | 26.00 | 27.30 | 26.00 | 94 |
| 10 Abr 2024 | 27.30 | 0.10 | 0.37% | 26.00 | 28.60 | 26.00 | 35,511 |
| 09 Abr 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| 08 Abr 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 8,000 |
| 05 Abr 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| 04 Abr 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| 03 Abr 2024 | 27.20 | 0.20 | 0.74% | 27.20 | 27.20 | 27.20 | 10,000 |
| 02 Abr 2024 | 27.00 | -0.20 | -0.74% | 28.00 | 28.00 | 27.00 | 10,119 |
| 28 Mar 2024 | 27.20 | -1.10 | -3.89% | 27.20 | 28.00 | 24.40 | 112,786 |
| 27 Mar 2024 | 28.30 | -0.30 | -1.05% | 27.20 | 28.60 | 27.20 | 13,117 |
| 26 Mar 2024 | 28.60 | -1.00 | -3.38% | 28.20 | 30.00 | 28.20 | 16,627 |
| 25 Mar 2024 | 29.60 | 0.10 | 0.34% | 28.20 | 29.60 | 28.20 | 877 |
| 22 Mar 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 0.00 |
| 21 Mar 2024 | 29.50 | 0.30 | 1.03% | 29.50 | 29.50 | 29.50 | 0.00 |
| 20 Mar 2024 | 29.20 | -2.80 | -8.75% | 30.40 | 30.40 | 28.00 | 99,029 |
| 19 Mar 2024 | 32.00 | 0.00 | 0.00% | 30.40 | 32.00 | 30.40 | 9,787 |
| 18 Mar 2024 | 32.00 | 0.50 | 1.59% | 32.00 | 32.00 | 32.00 | 0.00 |
| 15 Mar 2024 | 31.50 | -1.00 | -3.08% | 31.00 | 31.50 | 30.60 | 11,267 |
| 14 Mar 2024 | 32.50 | -0.70 | -2.11% | 32.00 | 32.50 | 31.00 | 5,531 |
| 13 Mar 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 183 |
| 12 Mar 2024 | 33.20 | 0.00 | 0.00% | 32.00 | 33.20 | 32.00 | 580 |
| 11 Mar 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
| 08 Mar 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 245 |
| 07 Mar 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
| 06 Mar 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
| 05 Mar 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
| 04 Mar 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
| 01 Mar 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
| 29 Feb 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
| 28 Feb 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 5 |
| 27 Feb 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
| 26 Feb 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 1,500 |
| 23 Feb 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
| 22 Feb 2024 | 33.20 | 1.00 | 3.11% | 34.00 | 34.00 | 33.20 | 21,348 |
