LVCG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 933 |
13 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 863,255 |
10 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 3,274,967 |
09 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 2,401,203 |
08 May 2024 | 0.55 | 0.025 | 4.76% | 0.525 | 0.55 | 0.525 | 1,152,257 |
07 May 2024 | 0.525 | 0.025 | 5.00% | 0.50 | 0.55 | 0.50 | 2,682,795 |
03 May 2024 | 0.50 | 0.075 | 17.65% | 0.425 | 0.50 | 0.425 | 4,265,644 |
02 May 2024 | 0.425 | -0.05 | -10.53% | 0.475 | 0.475 | 0.425 | 951,371 |
01 May 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 2,036,143 |
30 Abr 2024 | 0.475 | -0.025 | -5.00% | 0.50 | 0.50 | 0.475 | 2,015,429 |
29 Abr 2024 | 0.50 | 0.025 | 5.26% | 0.475 | 0.50 | 0.475 | 588,023 |
26 Abr 2024 | 0.475 | -0.025 | -5.00% | 0.50 | 0.50 | 0.475 | 1,409,112 |
25 Abr 2024 | 0.50 | -0.05 | -9.09% | 0.55 | 0.55 | 0.50 | 3,446,390 |
24 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 10,794 |
23 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 521,020 |
22 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 283,894 |
19 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 15,000 |
18 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 357,740 |
17 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 64,000 |
16 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 1,358,940 |
15 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.525 | 587,771 |
12 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
11 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 608,625 |
10 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
09 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 103,156 |
08 Abr 2024 | 0.55 | -0.10 | -15.38% | 0.65 | 0.65 | 0.55 | 1,622,031 |
05 Abr 2024 | 0.65 | -0.025 | -3.70% | 0.675 | 0.675 | 0.65 | 322,604 |
04 Abr 2024 | 0.675 | 0.00 | 0.00% | 0.675 | 0.675 | 0.675 | 1,291,524 |
03 Abr 2024 | 0.675 | 0.025 | 3.85% | 0.65 | 0.675 | 0.65 | 121,881 |
02 Abr 2024 | 0.65 | -0.15 | -18.75% | 0.85 | 0.85 | 0.65 | 3,648,569 |
28 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.85 | 0.85 | 0.80 | 984,927 |
27 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.85 | 0.85 | 0.80 | 182,178 |
26 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 306,886 |
25 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 2,426,047 |
22 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.85 | 0.85 | 0.775 | 2,750,787 |
21 Mar 2024 | 0.80 | -1.25 | -60.98% | 1.50 | 1.50 | 0.70 | 20,863,361 |
20 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
19 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
18 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
15 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
14 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
13 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
12 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
11 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
08 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
07 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
06 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
05 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
04 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
01 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
29 Feb 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
28 Feb 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
27 Feb 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
26 Feb 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
23 Feb 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
22 Feb 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
21 Feb 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
20 Feb 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
19 Feb 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
16 Feb 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
15 Feb 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |