Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 199.65 | 2.56 | 1.30% | 197.08 | 200.1799 | 196.19 | 723,159 |
| 23 May 2024 | 197.09 | -4.10 | -2.04% | 200.50 | 201.16 | 197.01 | 656,955 |
| 22 May 2024 | 201.19 | -4.15 | -2.02% | 204.41 | 205.16 | 200.97 | 780,822 |
| 21 May 2024 | 205.34 | -1.49 | -0.72% | 206.25 | 207.46 | 204.98 | 594,250 |
| 20 May 2024 | 206.83 | -3.76 | -1.79% | 212.06 | 214.14 | 206.07 | 592,465 |
| 17 May 2024 | 210.59 | -2.54 | -1.19% | 213.52 | 213.52 | 208.19 | 730,918 |
| 16 May 2024 | 213.13 | -0.08 | -0.04% | 213.21 | 215.07 | 212.29 | 676,627 |
| 15 May 2024 | 213.21 | 2.01 | 0.95% | 212.26 | 213.78 | 210.835 | 542,269 |
| 14 May 2024 | 211.20 | 0.83 | 0.39% | 211.34 | 212.16 | 208.6804 | 536,448 |
| 13 May 2024 | 210.37 | 2.70 | 1.30% | 208.31 | 211.40 | 207.8451 | 792,843 |
| 10 May 2024 | 207.67 | 1.52 | 0.74% | 206.34 | 207.80 | 205.46 | 722,931 |
| 09 May 2024 | 206.15 | 4.54 | 2.25% | 201.53 | 206.23 | 201.47 | 813,688 |
| 08 May 2024 | 201.61 | 0.11 | 0.05% | 202.33 | 202.33 | 200.68 | 556,886 |
| 07 May 2024 | 201.50 | 0.46 | 0.23% | 201.99 | 202.5355 | 199.615 | 620,196 |
| 06 May 2024 | 201.04 | -0.28 | -0.14% | 202.41 | 203.09 | 199.385 | 813,044 |
| 03 May 2024 | 201.32 | 1.07 | 0.53% | 201.12 | 202.92 | 199.68 | 554,921 |
| 02 May 2024 | 200.25 | -1.07 | -0.53% | 201.57 | 201.91 | 199.11 | 599,262 |
| 01 May 2024 | 201.32 | -0.05 | -0.02% | 200.76 | 204.09 | 198.43 | 765,348 |
| 30 Abr 2024 | 201.37 | -2.80 | -1.37% | 203.21 | 204.50 | 200.925 | 890,737 |
| 29 Abr 2024 | 204.17 | 5.77 | 2.91% | 199.00 | 207.535 | 199.00 | 1,415,308 |
| 26 Abr 2024 | 198.40 | 0.05 | 0.03% | 197.08 | 200.155 | 197.01 | 931,312 |
| 25 Abr 2024 | 198.35 | -9.59 | -4.61% | 201.76 | 204.82 | 196.11 | 2,065,729 |
| 24 Abr 2024 | 207.94 | -0.03 | -0.01% | 206.82 | 208.14 | 205.54 | 793,283 |
| 23 Abr 2024 | 207.97 | 4.90 | 2.41% | 204.76 | 210.63 | 203.22 | 925,381 |
| 22 Abr 2024 | 203.07 | 1.59 | 0.79% | 202.25 | 203.89 | 200.67 | 685,860 |
| 19 Abr 2024 | 201.48 | 2.03 | 1.02% | 200.73 | 201.64 | 199.6501 | 768,209 |
| 18 Abr 2024 | 199.45 | -0.52 | -0.26% | 200.00 | 200.21 | 198.06 | 768,904 |
| 17 Abr 2024 | 199.97 | -1.96 | -0.97% | 202.78 | 202.78 | 199.84 | 683,299 |
| 16 Abr 2024 | 201.93 | -1.39 | -0.68% | 202.69 | 204.685 | 201.91 | 674,410 |
| 15 Abr 2024 | 203.32 | -2.41 | -1.17% | 206.95 | 208.32 | 203.00 | 669,066 |
| 12 Abr 2024 | 205.73 | -0.77 | -0.37% | 205.21 | 206.40 | 204.40 | 717,036 |
| 11 Abr 2024 | 206.50 | -0.67 | -0.32% | 207.91 | 207.97 | 204.01 | 861,111 |
| 10 Abr 2024 | 207.17 | -2.88 | -1.37% | 209.205 | 209.205 | 206.56 | 895,255 |
| 09 Abr 2024 | 210.05 | -0.07 | -0.03% | 211.51 | 212.685 | 210.00 | 713,978 |
| 08 Abr 2024 | 210.12 | -1.14 | -0.54% | 211.15 | 212.39 | 210.06 | 602,421 |
| 05 Abr 2024 | 211.26 | 0.05 | 0.02% | 211.00 | 212.065 | 208.75 | 611,489 |
| 04 Abr 2024 | 211.21 | -1.03 | -0.49% | 213.77 | 214.855 | 210.63 | 498,731 |
| 03 Abr 2024 | 212.24 | 0.29 | 0.14% | 211.59 | 213.445 | 210.80 | 623,837 |
| 02 Abr 2024 | 211.95 | -4.40 | -2.03% | 215.525 | 215.79 | 210.81 | 789,250 |
| 01 Abr 2024 | 216.35 | -2.11 | -0.97% | 217.29 | 217.785 | 213.81 | 487,558 |
| 28 Mar 2024 | 218.46 | 1.89 | 0.87% | 216.74 | 218.67 | 215.64 | 606,183 |
| 27 Mar 2024 | 216.57 | 3.05 | 1.43% | 214.85 | 216.63 | 214.85 | 424,963 |
| 26 Mar 2024 | 213.52 | -0.23 | -0.11% | 213.75 | 214.4161 | 212.78 | 559,147 |
| 25 Mar 2024 | 213.75 | 0.49 | 0.23% | 215.00 | 215.94 | 212.30 | 520,476 |
| 22 Mar 2024 | 213.26 | 1.97 | 0.93% | 211.29 | 213.34 | 210.19 | 806,721 |
| 21 Mar 2024 | 211.29 | 1.93 | 0.92% | 210.51 | 212.04 | 209.55 | 568,884 |
| 20 Mar 2024 | 209.36 | -1.61 | -0.76% | 210.30 | 210.90 | 207.57 | 1,165,501 |
| 19 Mar 2024 | 210.97 | 1.43 | 0.68% | 209.84 | 211.98 | 208.36 | 858,087 |
| 18 Mar 2024 | 209.54 | 0.33 | 0.16% | 209.34 | 210.00 | 206.87 | 877,597 |
| 15 Mar 2024 | 209.21 | 0.20 | 0.10% | 206.37 | 211.01 | 206.37 | 1,369,238 |
| 14 Mar 2024 | 209.01 | -6.74 | -3.12% | 214.52 | 214.76 | 207.49 | 1,582,565 |
| 13 Mar 2024 | 215.75 | -1.11 | -0.51% | 217.66 | 218.49 | 214.49 | 540,853 |
| 12 Mar 2024 | 216.86 | -1.67 | -0.76% | 217.99 | 218.51 | 216.295 | 395,549 |
| 11 Mar 2024 | 218.53 | 1.03 | 0.47% | 216.84 | 218.91 | 215.92 | 512,858 |
| 08 Mar 2024 | 217.50 | -0.86 | -0.39% | 218.53 | 219.71 | 217.32 | 632,267 |
| 07 Mar 2024 | 218.36 | 0.56 | 0.26% | 218.45 | 219.70 | 217.34 | 576,043 |
| 06 Mar 2024 | 217.80 | 1.65 | 0.76% | 216.36 | 218.25 | 215.44 | 795,343 |
| 05 Mar 2024 | 216.15 | -2.95 | -1.35% | 219.47 | 221.135 | 216.12 | 835,504 |
| 04 Mar 2024 | 219.10 | 1.10 | 0.50% | 217.12 | 220.18 | 216.64 | 590,432 |
| 01 Mar 2024 | 218.00 | 2.17 | 1.01% | 216.00 | 218.16 | 214.53 | 795,896 |
| 29 Feb 2024 | 215.83 | 1.03 | 0.48% | 215.00 | 216.09 | 212.23 | 1,299,213 |
| 28 Feb 2024 | 214.80 | -0.89 | -0.41% | 215.66 | 215.71 | 213.86 | 642,899 |
| 27 Feb 2024 | 215.69 | 0.22 | 0.10% | 214.96 | 216.46 | 212.15 | 1,075,194 |
