Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LAZR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.465 | -0.13 | -7.86% | 1.59 | 1.59 | 1.45 | 7,183,004 |
| 03 Jun 2024 | 1.59 | -0.05 | -3.05% | 1.66 | 1.68 | 1.58 | 4,189,338 |
| 31 May 2024 | 1.64 | -0.09 | -5.20% | 1.74 | 1.76 | 1.55 | 6,993,184 |
| 30 May 2024 | 1.73 | 0.08 | 4.53% | 1.63 | 1.75 | 1.63 | 8,421,667 |
| 29 May 2024 | 1.655 | 0.02 | 0.91% | 1.59 | 1.66 | 1.56 | 4,979,210 |
| 28 May 2024 | 1.64 | 0.05 | 3.14% | 1.63 | 1.74 | 1.61 | 6,926,158 |
| 24 May 2024 | 1.59 | 0.07 | 4.61% | 1.53 | 1.59 | 1.51 | 4,034,028 |
| 23 May 2024 | 1.52 | -0.08 | -4.70% | 1.58 | 1.59 | 1.51 | 6,483,098 |
| 22 May 2024 | 1.595 | -0.01 | -0.31% | 1.61 | 1.665 | 1.58 | 4,925,277 |
| 21 May 2024 | 1.60 | -0.13 | -7.51% | 1.69 | 1.71 | 1.58 | 11,053,331 |
| 20 May 2024 | 1.73 | 0.01 | 0.58% | 1.75 | 1.90 | 1.71 | 9,619,960 |
| 17 May 2024 | 1.72 | -0.01 | -0.58% | 1.70 | 1.765 | 1.68 | 8,935,201 |
| 16 May 2024 | 1.73 | -0.04 | -2.26% | 1.77 | 1.82 | 1.68 | 8,188,024 |
| 15 May 2024 | 1.77 | -0.15 | -7.81% | 2.02 | 2.06 | 1.7423 | 12,941,873 |
| 14 May 2024 | 1.92 | 0.10 | 5.49% | 1.91 | 2.12 | 1.87 | 21,725,650 |
| 13 May 2024 | 1.82 | 0.11 | 6.43% | 1.74 | 1.91 | 1.715 | 11,283,563 |
| 10 May 2024 | 1.71 | 0.02 | 1.18% | 1.78 | 1.78 | 1.67 | 9,097,973 |
| 09 May 2024 | 1.69 | -0.27 | -13.78% | 1.96 | 1.96 | 1.67 | 18,756,875 |
| 08 May 2024 | 1.96 | 0.31 | 18.79% | 1.76 | 2.32 | 1.70 | 61,406,508 |
| 07 May 2024 | 1.65 | -0.02 | -1.20% | 1.70 | 1.77 | 1.64 | 10,474,639 |
| 06 May 2024 | 1.67 | -0.01 | -0.60% | 1.53 | 1.69 | 1.53 | 10,536,368 |
| 03 May 2024 | 1.68 | 0.18 | 12.00% | 1.55 | 1.70 | 1.52 | 10,371,355 |
| 02 May 2024 | 1.50 | 0.02 | 1.35% | 1.50 | 1.55 | 1.45 | 4,371,408 |
| 01 May 2024 | 1.48 | 0.01 | 0.68% | 1.47 | 1.54 | 1.45 | 3,618,868 |
| 30 Abr 2024 | 1.47 | 0.01 | 0.68% | 1.47 | 1.51 | 1.43 | 6,867,250 |
| 29 Abr 2024 | 1.46 | 0.02 | 1.39% | 1.50 | 1.62 | 1.41 | 5,307,132 |
| 26 Abr 2024 | 1.44 | 0.07 | 5.11% | 1.40 | 1.45 | 1.38 | 4,321,386 |
| 25 Abr 2024 | 1.37 | -0.06 | -4.20% | 1.41 | 1.44 | 1.35 | 4,663,462 |
| 24 Abr 2024 | 1.43 | -0.03 | -2.05% | 1.555 | 1.57 | 1.38 | 5,802,513 |
| 23 Abr 2024 | 1.46 | 0.16 | 12.31% | 1.30 | 1.54 | 1.28 | 12,024,813 |
| 22 Abr 2024 | 1.30 | -0.01 | -0.76% | 1.34 | 1.37 | 1.24 | 5,417,118 |
| 19 Abr 2024 | 1.31 | 0.05 | 3.97% | 1.25 | 1.34 | 1.25 | 5,488,724 |
| 18 Abr 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.38 | 1.21 | 7,555,594 |
| 17 Abr 2024 | 1.25 | -0.08 | -6.02% | 1.35 | 1.36 | 1.22 | 7,187,649 |
| 16 Abr 2024 | 1.33 | -0.01 | -0.37% | 1.32 | 1.38 | 1.265 | 5,361,391 |
| 15 Abr 2024 | 1.335 | 0.03 | 2.69% | 1.3598 | 1.50 | 1.275 | 9,996,383 |
| 12 Abr 2024 | 1.30 | -0.14 | -9.72% | 1.48 | 1.48 | 1.27 | 15,278,787 |
| 11 Abr 2024 | 1.44 | -0.32 | -18.18% | 1.76 | 1.77 | 1.235 | 20,948,670 |
| 10 Abr 2024 | 1.76 | -0.16 | -8.33% | 1.76 | 1.7975 | 1.72 | 7,371,181 |
| 09 Abr 2024 | 1.92 | 0.04 | 2.13% | 1.87 | 1.95 | 1.85 | 4,522,244 |
| 08 Abr 2024 | 1.88 | -0.12 | -6.00% | 2.00 | 2.05 | 1.86 | 6,109,310 |
| 05 Abr 2024 | 2.00 | -0.01 | -0.50% | 1.98 | 2.0405 | 1.95 | 4,317,283 |
| 04 Abr 2024 | 2.01 | 0.02 | 1.01% | 2.10 | 2.21 | 1.965 | 8,419,266 |
| 03 Abr 2024 | 1.99 | 0.06 | 3.11% | 1.90 | 2.03 | 1.88 | 5,711,688 |
| 02 Abr 2024 | 1.93 | -0.17 | -8.10% | 2.02 | 2.06 | 1.915 | 7,519,888 |
| 01 Abr 2024 | 2.10 | 0.13 | 6.60% | 2.02 | 2.12 | 1.96 | 10,193,796 |
| 28 Mar 2024 | 1.97 | 0.19 | 10.67% | 1.82 | 1.98 | 1.79 | 10,500,563 |
| 27 Mar 2024 | 1.78 | 0.09 | 5.33% | 1.70 | 1.80 | 1.68 | 7,928,008 |
| 26 Mar 2024 | 1.69 | 0.00 | 0.00% | 1.75 | 1.90 | 1.67 | 11,251,329 |
| 25 Mar 2024 | 1.69 | -0.02 | -1.17% | 1.71 | 1.74 | 1.63 | 5,497,866 |
| 22 Mar 2024 | 1.71 | -0.08 | -4.47% | 1.74 | 1.75 | 1.66 | 5,216,253 |
| 21 Mar 2024 | 1.79 | 0.00 | 0.00% | 1.81 | 1.81 | 1.755 | 4,316,869 |
| 20 Mar 2024 | 1.79 | 0.09 | 5.29% | 1.72 | 1.8181 | 1.6825 | 6,176,446 |
| 19 Mar 2024 | 1.70 | -0.03 | -1.73% | 1.72 | 1.74 | 1.68 | 5,737,652 |
| 18 Mar 2024 | 1.73 | 0.03 | 1.76% | 1.74 | 1.8793 | 1.66 | 6,633,258 |
| 15 Mar 2024 | 1.70 | -0.07 | -3.68% | 1.795 | 1.83 | 1.6625 | 22,936,955 |
| 14 Mar 2024 | 1.765 | -0.16 | -8.31% | 1.91 | 1.92 | 1.73 | 10,625,779 |
| 13 Mar 2024 | 1.925 | 0.01 | 0.26% | 1.92 | 2.045 | 1.87 | 7,168,373 |
| 12 Mar 2024 | 1.92 | -0.01 | -0.52% | 1.95 | 1.975 | 1.87 | 9,010,654 |
| 11 Mar 2024 | 1.93 | -0.14 | -6.76% | 2.07 | 2.13 | 1.92 | 10,435,389 |
| 08 Mar 2024 | 2.07 | 0.00 | 0.00% | 2.11 | 2.215 | 2.06 | 7,490,737 |
| 07 Mar 2024 | 2.07 | -0.10 | -4.61% | 2.13 | 2.16 | 2.06 | 7,854,263 |
