Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LPCN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 8.15 | -1.15 | -12.37% | 8.50 | 8.68 | 7.72 | 104,730 |
| 24 Jun 2024 | 9.30 | 0.32 | 3.56% | 8.94 | 9.89 | 8.60 | 95,654 |
| 21 Jun 2024 | 8.98 | 1.24 | 16.02% | 7.93 | 9.20 | 7.29 | 91,385 |
| 20 Jun 2024 | 7.74 | 0.56 | 7.80% | 7.50 | 8.5394 | 7.35 | 160,257 |
| 18 Jun 2024 | 7.18 | -3.51 | -32.83% | 11.01 | 11.79 | 6.27 | 445,134 |
| 17 Jun 2024 | 10.69 | 1.20 | 12.64% | 9.55 | 10.85 | 9.3921 | 223,715 |
| 14 Jun 2024 | 9.49 | 1.31 | 16.01% | 8.17 | 9.7399 | 8.14 | 164,068 |
| 13 Jun 2024 | 8.18 | 0.23 | 2.89% | 7.97 | 8.1999 | 7.90 | 31,327 |
| 12 Jun 2024 | 7.95 | 0.13 | 1.66% | 7.82 | 8.03 | 7.82 | 23,846 |
| 11 Jun 2024 | 7.82 | -0.16 | -2.01% | 8.00 | 8.0135 | 7.53 | 61,862 |
| 10 Jun 2024 | 7.98 | 0.46 | 6.12% | 7.88 | 8.25 | 7.46 | 83,918 |
| 07 Jun 2024 | 7.52 | 0.44 | 6.21% | 7.08 | 7.66 | 6.8594 | 46,665 |
| 06 Jun 2024 | 7.08 | 0.03 | 0.43% | 7.00 | 7.08 | 6.92 | 30,369 |
| 05 Jun 2024 | 7.05 | -0.04 | -0.56% | 7.00 | 7.07 | 6.90 | 11,440 |
| 04 Jun 2024 | 7.09 | 0.19 | 2.75% | 6.99 | 7.0999 | 6.76 | 39,034 |
| 03 Jun 2024 | 6.90 | -0.02 | -0.29% | 7.04 | 7.12 | 6.67 | 51,991 |
| 31 May 2024 | 6.92 | -0.01 | -0.14% | 6.93 | 6.98 | 6.81 | 7,521 |
| 30 May 2024 | 6.93 | 0.34 | 5.16% | 6.67 | 7.00 | 6.67 | 12,751 |
| 29 May 2024 | 6.59 | -0.04 | -0.60% | 6.68 | 6.97 | 6.5001 | 22,696 |
| 28 May 2024 | 6.63 | -0.26 | -3.77% | 6.76 | 6.96 | 6.6124 | 27,424 |
| 24 May 2024 | 6.89 | 0.35 | 5.35% | 6.58 | 6.98 | 6.40 | 19,218 |
| 23 May 2024 | 6.54 | -0.06 | -0.91% | 6.60 | 6.60 | 6.33 | 20,241 |
| 22 May 2024 | 6.60 | 0.03 | 0.46% | 6.59 | 6.74 | 6.4604 | 26,750 |
| 21 May 2024 | 6.57 | 0.20 | 3.14% | 6.29 | 6.60 | 6.07 | 38,586 |
| 20 May 2024 | 6.37 | 0.33 | 5.46% | 6.10 | 6.59 | 6.10 | 31,513 |
| 17 May 2024 | 6.04 | 0.29 | 5.04% | 5.74 | 6.30 | 5.74 | 48,880 |
| 16 May 2024 | 5.75 | 0.13 | 2.31% | 5.62 | 5.7675 | 5.5101 | 27,249 |
| 15 May 2024 | 5.62 | 0.27 | 5.05% | 5.39 | 5.68 | 5.1301 | 27,935 |
| 14 May 2024 | 5.35 | 0.07 | 1.33% | 5.24 | 5.35 | 5.1103 | 20,645 |
| 13 May 2024 | 5.28 | -0.04 | -0.75% | 5.44 | 5.44 | 5.18 | 16,755 |
| 10 May 2024 | 5.32 | 0.08 | 1.53% | 5.26 | 5.59 | 5.18 | 47,951 |
| 09 May 2024 | 5.24 | 0.39 | 8.04% | 4.90 | 5.35 | 4.90 | 44,814 |
| 08 May 2024 | 4.85 | -0.16 | -3.19% | 4.86 | 5.1899 | 4.80 | 16,175 |
| 07 May 2024 | 5.01 | 0.09 | 1.83% | 5.03 | 5.20 | 5.01 | 21,813 |
| 06 May 2024 | 4.92 | 0.24 | 5.13% | 4.69 | 5.11 | 4.69 | 25,727 |
| 03 May 2024 | 4.68 | -0.02 | -0.43% | 4.80 | 5.06 | 4.6601 | 68,664 |
| 02 May 2024 | 4.70 | -0.01 | -0.21% | 4.72 | 5.10 | 4.66 | 25,741 |
| 01 May 2024 | 4.71 | 0.09 | 1.95% | 4.65 | 4.8279 | 4.61 | 9,051 |
| 30 Abr 2024 | 4.62 | -0.11 | -2.33% | 4.71 | 4.79 | 4.54 | 28,681 |
| 29 Abr 2024 | 4.73 | -0.07 | -1.41% | 4.77 | 4.8499 | 4.62 | 28,707 |
| 26 Abr 2024 | 4.7977 | 0.25 | 5.44% | 4.52 | 4.8099 | 4.38 | 19,754 |
| 25 Abr 2024 | 4.55 | 0.11 | 2.48% | 4.42 | 4.6047 | 4.41 | 7,982 |
| 24 Abr 2024 | 4.44 | -0.36 | -7.50% | 4.79 | 5.02 | 4.40 | 66,373 |
| 23 Abr 2024 | 4.80 | -0.27 | -5.33% | 5.06 | 5.45 | 4.7001 | 76,665 |
| 22 Abr 2024 | 5.07 | -0.20 | -3.80% | 5.19 | 5.40 | 5.0301 | 21,545 |
| 19 Abr 2024 | 5.27 | -0.17 | -3.13% | 5.41 | 5.5299 | 5.26 | 11,281 |
| 18 Abr 2024 | 5.44 | 0.12 | 2.26% | 5.24 | 5.53 | 5.22 | 21,347 |
| 17 Abr 2024 | 5.32 | 0.56 | 11.76% | 4.74 | 5.435 | 4.6998 | 34,385 |
| 16 Abr 2024 | 4.76 | -0.60 | -11.11% | 5.30 | 5.30 | 4.68 | 37,038 |
| 15 Abr 2024 | 5.355 | -0.46 | -7.83% | 5.67 | 5.67 | 5.1177 | 92,946 |
| 12 Abr 2024 | 5.81 | -0.60 | -9.36% | 6.11 | 6.25 | 5.52 | 213,894 |
| 11 Abr 2024 | 6.41 | -0.10 | -1.54% | 6.30 | 7.15 | 5.63 | 2,129,288 |
| 10 Abr 2024 | 6.51 | 0.74 | 12.82% | 5.80 | 6.70 | 5.60 | 50,783 |
| 09 Abr 2024 | 5.77 | 0.51 | 9.70% | 5.37 | 5.88 | 5.335 | 96,059 |
| 08 Abr 2024 | 5.26 | 0.46 | 9.58% | 4.90 | 5.38 | 4.90 | 19,761 |
| 05 Abr 2024 | 4.80 | 0.19 | 4.12% | 4.58 | 4.8222 | 4.53 | 23,613 |
| 04 Abr 2024 | 4.61 | -0.32 | -6.49% | 4.87 | 4.97 | 4.54 | 25,294 |
| 03 Abr 2024 | 4.93 | -0.04 | -0.80% | 5.00 | 5.075 | 4.93 | 4,382 |
| 02 Abr 2024 | 4.97 | -0.33 | -6.23% | 5.21 | 5.225 | 4.77 | 10,661 |
| 01 Abr 2024 | 5.30 | 0.10 | 1.92% | 5.11 | 5.30 | 5.02 | 13,412 |
| 28 Mar 2024 | 5.20 | 0.07 | 1.39% | 5.03 | 5.3021 | 4.85 | 49,034 |
