Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LUCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 177.00 | -5.20 | -2.85% | 179.80 | 180.00 | 175.00 | 172,176 |
| 23 May 2024 | 182.20 | 3.20 | 1.79% | 180.00 | 184.40 | 178.00 | 189,236 |
| 22 May 2024 | 179.00 | 0.00 | 0.00% | 183.60 | 183.60 | 179.00 | 963,860 |
| 21 May 2024 | 179.00 | -1.00 | -0.56% | 178.00 | 179.60 | 175.00 | 219,784 |
| 20 May 2024 | 180.00 | -3.20 | -1.75% | 181.00 | 183.80 | 180.00 | 218,188 |
| 17 May 2024 | 183.20 | 1.80 | 0.99% | 183.40 | 185.60 | 178.80 | 184,794 |
| 16 May 2024 | 181.40 | -2.00 | -1.09% | 181.60 | 183.40 | 179.60 | 187,343 |
| 15 May 2024 | 183.40 | 8.40 | 4.80% | 176.80 | 183.40 | 173.60 | 274,305 |
| 14 May 2024 | 175.00 | 5.40 | 3.18% | 169.80 | 175.00 | 169.20 | 983,916 |
| 13 May 2024 | 169.60 | 6.80 | 4.18% | 157.00 | 169.80 | 157.00 | 221,937 |
| 10 May 2024 | 162.80 | 3.40 | 2.13% | 160.60 | 165.00 | 160.60 | 152,775 |
| 09 May 2024 | 159.40 | -2.60 | -1.60% | 161.80 | 164.80 | 158.40 | 254,165 |
| 08 May 2024 | 162.00 | 1.60 | 1.00% | 159.00 | 162.00 | 159.00 | 156,289 |
| 07 May 2024 | 160.40 | 0.80 | 0.50% | 165.00 | 165.00 | 157.40 | 144,451 |
| 03 May 2024 | 159.60 | -5.60 | -3.39% | 161.20 | 164.00 | 158.80 | 143,649 |
| 02 May 2024 | 165.20 | 1.20 | 0.73% | 164.60 | 165.80 | 161.60 | 133,918 |
| 01 May 2024 | 164.00 | -1.20 | -0.73% | 162.00 | 165.60 | 162.00 | 106,975 |
| 30 Abr 2024 | 165.20 | 2.00 | 1.23% | 160.80 | 166.60 | 160.20 | 313,658 |
| 29 Abr 2024 | 163.20 | -1.80 | -1.09% | 161.00 | 167.40 | 161.00 | 303,197 |
| 26 Abr 2024 | 165.00 | -0.80 | -0.48% | 162.00 | 166.00 | 161.20 | 288,446 |
| 25 Abr 2024 | 165.80 | 4.60 | 2.85% | 165.00 | 167.60 | 160.20 | 511,641 |
| 24 Abr 2024 | 161.20 | -1.60 | -0.98% | 159.80 | 164.40 | 158.80 | 82,895 |
| 23 Abr 2024 | 162.80 | 3.40 | 2.13% | 163.00 | 167.00 | 159.40 | 216,259 |
| 22 Abr 2024 | 159.40 | -0.60 | -0.38% | 163.00 | 163.00 | 157.20 | 63,089 |
| 19 Abr 2024 | 160.00 | 1.00 | 0.63% | 159.80 | 160.00 | 155.20 | 1,616,872 |
| 18 Abr 2024 | 159.00 | -1.00 | -0.63% | 162.20 | 162.20 | 158.00 | 1,092,376 |
| 17 Abr 2024 | 160.00 | 0.40 | 0.25% | 159.20 | 161.00 | 158.20 | 164,677 |
| 16 Abr 2024 | 159.60 | 0.80 | 0.50% | 160.00 | 163.00 | 156.00 | 534,187 |
| 15 Abr 2024 | 158.80 | 0.00 | 0.00% | 162.00 | 162.00 | 150.40 | 217,407 |
| 12 Abr 2024 | 158.80 | 8.00 | 5.31% | 154.40 | 159.40 | 153.40 | 80,327 |
| 11 Abr 2024 | 150.80 | -3.20 | -2.08% | 154.40 | 156.20 | 150.20 | 142,422 |
| 10 Abr 2024 | 154.00 | -1.00 | -0.65% | 151.20 | 157.00 | 151.20 | 134,534 |
| 09 Abr 2024 | 155.00 | -2.00 | -1.27% | 160.00 | 160.00 | 151.00 | 233,220 |
| 08 Abr 2024 | 157.00 | 3.40 | 2.21% | 152.00 | 159.80 | 148.40 | 339,736 |
| 05 Abr 2024 | 153.60 | 5.60 | 3.78% | 147.00 | 153.60 | 147.00 | 295,491 |
| 04 Abr 2024 | 148.00 | 2.00 | 1.37% | 147.60 | 150.00 | 143.80 | 260,839 |
| 03 Abr 2024 | 146.00 | 4.20 | 2.96% | 141.80 | 147.80 | 140.20 | 211,967 |
| 02 Abr 2024 | 141.80 | 2.60 | 1.87% | 138.00 | 141.80 | 135.20 | 291,725 |
| 28 Mar 2024 | 139.20 | 2.60 | 1.90% | 136.00 | 139.80 | 134.00 | 206,582 |
| 27 Mar 2024 | 136.60 | -1.40 | -1.01% | 137.60 | 137.60 | 136.00 | 111,053 |
| 26 Mar 2024 | 138.00 | 16.80 | 13.86% | 125.20 | 138.00 | 125.20 | 1,296,619 |
| 25 Mar 2024 | 121.20 | -2.80 | -2.26% | 122.80 | 123.00 | 120.00 | 234,585 |
| 22 Mar 2024 | 124.00 | 2.00 | 1.64% | 120.80 | 124.00 | 120.80 | 238,334 |
| 21 Mar 2024 | 122.00 | -2.20 | -1.77% | 123.40 | 124.20 | 122.00 | 35,292 |
| 20 Mar 2024 | 124.20 | -0.40 | -0.32% | 123.00 | 125.00 | 123.00 | 155,036 |
| 19 Mar 2024 | 124.60 | 1.60 | 1.30% | 124.60 | 125.00 | 123.80 | 178,370 |
| 18 Mar 2024 | 123.00 | 2.60 | 2.16% | 119.00 | 123.00 | 119.00 | 50,767 |
| 15 Mar 2024 | 120.40 | -4.40 | -3.53% | 120.00 | 121.80 | 119.00 | 208,009 |
| 14 Mar 2024 | 124.80 | 2.40 | 1.96% | 124.80 | 124.80 | 124.80 | 117,894 |
| 13 Mar 2024 | 122.40 | -0.20 | -0.16% | 122.60 | 125.80 | 120.20 | 87,745 |
| 12 Mar 2024 | 122.60 | -6.60 | -5.11% | 126.00 | 127.00 | 120.00 | 533,988 |
| 11 Mar 2024 | 129.20 | -1.80 | -1.37% | 126.00 | 131.80 | 126.00 | 128,408 |
| 08 Mar 2024 | 131.00 | -0.60 | -0.46% | 131.00 | 131.00 | 131.00 | 146,461 |
| 07 Mar 2024 | 131.60 | -0.40 | -0.30% | 131.00 | 134.80 | 131.00 | 146,792 |
| 06 Mar 2024 | 132.00 | 1.00 | 0.76% | 131.00 | 135.40 | 131.00 | 173,707 |
| 05 Mar 2024 | 131.00 | -4.60 | -3.39% | 135.00 | 135.00 | 131.00 | 125,140 |
| 04 Mar 2024 | 135.60 | 0.40 | 0.30% | 136.20 | 138.00 | 134.40 | 132,112 |
| 01 Mar 2024 | 135.20 | -4.60 | -3.29% | 139.80 | 140.20 | 135.20 | 190,639 |
| 29 Feb 2024 | 139.80 | 10.60 | 8.20% | 134.00 | 140.00 | 130.80 | 427,828 |
| 28 Feb 2024 | 129.20 | -13.80 | -9.65% | 145.20 | 147.40 | 129.20 | 419,168 |
