Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LHX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 224.83 | 5.66 | 2.58% | 218.93 | 225.41 | 218.05 | 1,461,170 |
| 30 May 2024 | 219.17 | 3.93 | 1.83% | 216.24 | 219.36 | 215.59 | 906,182 |
| 29 May 2024 | 215.24 | -3.63 | -1.66% | 217.40 | 217.7761 | 215.16 | 875,796 |
| 28 May 2024 | 218.87 | -4.38 | -1.96% | 222.63 | 222.63 | 218.57 | 513,278 |
| 24 May 2024 | 223.25 | 0.14 | 0.06% | 223.83 | 224.39 | 222.2701 | 426,848 |
| 23 May 2024 | 223.11 | -2.21 | -0.98% | 225.01 | 225.01 | 222.46 | 989,007 |
| 22 May 2024 | 225.32 | 0.07 | 0.03% | 224.005 | 225.77 | 224.005 | 691,486 |
| 21 May 2024 | 225.25 | 1.63 | 0.73% | 223.85 | 225.90 | 223.85 | 657,484 |
| 20 May 2024 | 223.62 | 0.05 | 0.02% | 224.19 | 224.62 | 223.16 | 539,009 |
| 17 May 2024 | 223.57 | 1.48 | 0.67% | 222.73 | 223.78 | 221.35 | 489,557 |
| 16 May 2024 | 222.09 | 0.00 | 0.00% | 222.15 | 223.58 | 221.52 | 735,433 |
| 15 May 2024 | 222.09 | 0.96 | 0.43% | 221.41 | 223.33 | 221.29 | 773,411 |
| 14 May 2024 | 221.13 | 0.55 | 0.25% | 221.80 | 222.5681 | 220.34 | 580,785 |
| 13 May 2024 | 220.58 | 0.98 | 0.45% | 220.00 | 221.9099 | 219.735 | 670,034 |
| 10 May 2024 | 219.60 | 0.11 | 0.05% | 219.41 | 219.9089 | 218.55 | 622,961 |
| 09 May 2024 | 219.49 | 3.68 | 1.71% | 215.81 | 219.88 | 215.81 | 824,815 |
| 08 May 2024 | 215.81 | -0.10 | -0.05% | 216.00 | 216.365 | 215.30 | 983,521 |
| 07 May 2024 | 215.91 | 1.16 | 0.54% | 215.27 | 216.73 | 214.99 | 922,745 |
| 06 May 2024 | 214.75 | 2.51 | 1.18% | 213.15 | 215.03 | 212.74 | 801,144 |
| 03 May 2024 | 212.24 | 0.90 | 0.43% | 212.50 | 213.32 | 210.162 | 790,904 |
| 02 May 2024 | 211.34 | -0.41 | -0.19% | 212.03 | 213.68 | 209.90 | 946,189 |
| 01 May 2024 | 211.75 | -2.30 | -1.07% | 214.39 | 215.38 | 211.40 | 910,011 |
| 30 Abr 2024 | 214.05 | -3.01 | -1.39% | 215.99 | 216.81 | 213.8001 | 1,262,035 |
| 29 Abr 2024 | 217.06 | 2.52 | 1.17% | 215.12 | 217.60 | 214.08 | 1,367,795 |
| 26 Abr 2024 | 214.54 | 7.18 | 3.46% | 211.93 | 216.99 | 211.24 | 2,133,535 |
| 25 Abr 2024 | 207.36 | -0.35 | -0.17% | 207.51 | 207.94 | 205.285 | 1,159,859 |
| 24 Abr 2024 | 207.71 | 0.03 | 0.01% | 206.33 | 208.31 | 204.98 | 999,489 |
| 23 Abr 2024 | 207.68 | -0.46 | -0.22% | 209.96 | 210.73 | 207.51 | 850,619 |
| 22 Abr 2024 | 208.14 | 2.69 | 1.31% | 206.59 | 209.81 | 205.85 | 934,213 |
| 19 Abr 2024 | 205.45 | 3.37 | 1.67% | 203.34 | 205.59 | 202.63 | 898,615 |
| 18 Abr 2024 | 202.08 | 0.68 | 0.34% | 201.39 | 203.96 | 201.39 | 683,571 |
| 17 Abr 2024 | 201.40 | 1.06 | 0.53% | 202.50 | 202.50 | 200.54 | 895,785 |
| 16 Abr 2024 | 200.34 | -2.88 | -1.42% | 202.35 | 202.73 | 200.18 | 890,868 |
| 15 Abr 2024 | 203.22 | 0.60 | 0.30% | 204.98 | 205.60 | 202.475 | 1,009,319 |
| 12 Abr 2024 | 202.62 | 0.23 | 0.11% | 203.45 | 205.48 | 201.52 | 931,150 |
| 11 Abr 2024 | 202.39 | -3.10 | -1.51% | 205.28 | 205.785 | 201.96 | 979,342 |
| 10 Abr 2024 | 205.49 | -0.66 | -0.32% | 203.86 | 206.25 | 201.01 | 1,104,419 |
| 09 Abr 2024 | 206.15 | -2.35 | -1.13% | 207.39 | 208.4145 | 205.16 | 977,019 |
| 08 Abr 2024 | 208.50 | -0.46 | -0.22% | 209.54 | 210.00 | 208.13 | 702,168 |
| 05 Abr 2024 | 208.96 | -0.63 | -0.30% | 209.11 | 209.65 | 206.32 | 1,150,656 |
| 04 Abr 2024 | 209.59 | 5.32 | 2.60% | 206.00 | 210.025 | 204.58 | 2,023,041 |
| 03 Abr 2024 | 204.27 | -0.93 | -0.45% | 205.00 | 205.68 | 203.03 | 1,375,270 |
| 02 Abr 2024 | 205.20 | -3.36 | -1.61% | 207.8445 | 208.61 | 205.05 | 1,310,721 |
| 01 Abr 2024 | 208.56 | -4.54 | -2.13% | 212.99 | 213.18 | 207.84 | 1,228,702 |
| 28 Mar 2024 | 213.10 | 0.60 | 0.28% | 213.00 | 214.28 | 212.38 | 1,193,916 |
| 27 Mar 2024 | 212.50 | 1.37 | 0.65% | 212.30 | 213.28 | 211.93 | 1,214,566 |
| 26 Mar 2024 | 211.13 | -0.56 | -0.26% | 211.91 | 212.415 | 211.05 | 581,015 |
| 25 Mar 2024 | 211.69 | -0.25 | -0.12% | 213.31 | 213.37 | 211.61 | 743,810 |
| 22 Mar 2024 | 211.94 | -1.21 | -0.57% | 213.82 | 213.82 | 211.88 | 837,275 |
| 21 Mar 2024 | 213.15 | 0.90 | 0.42% | 212.82 | 214.21 | 212.44 | 1,242,314 |
| 20 Mar 2024 | 212.25 | 0.83 | 0.39% | 211.12 | 213.87 | 211.00 | 967,036 |
| 19 Mar 2024 | 211.42 | 0.49 | 0.23% | 211.30 | 212.2785 | 210.8098 | 1,745,618 |
| 18 Mar 2024 | 210.93 | -1.93 | -0.91% | 212.86 | 213.71 | 210.50 | 1,435,432 |
| 15 Mar 2024 | 212.86 | -0.50 | -0.23% | 211.14 | 214.52 | 211.14 | 1,842,480 |
| 14 Mar 2024 | 213.36 | -2.36 | -1.09% | 215.81 | 216.17 | 210.82 | 1,618,595 |
| 13 Mar 2024 | 215.72 | 2.12 | 0.99% | 213.89 | 216.10 | 213.89 | 1,406,905 |
| 12 Mar 2024 | 213.60 | -1.01 | -0.47% | 213.35 | 214.70 | 212.17 | 925,678 |
| 11 Mar 2024 | 214.61 | 0.01 | 0.00% | 214.08 | 216.24 | 213.805 | 672,210 |
| 08 Mar 2024 | 214.60 | 1.58 | 0.74% | 213.01 | 215.015 | 211.92 | 870,779 |
| 07 Mar 2024 | 213.02 | -2.58 | -1.20% | 215.60 | 216.59 | 212.98 | 956,430 |
| 06 Mar 2024 | 215.60 | 1.77 | 0.83% | 213.65 | 216.403 | 213.05 | 683,274 |
| 05 Mar 2024 | 213.83 | -2.13 | -0.99% | 216.59 | 218.34 | 213.60 | 857,544 |
| 04 Mar 2024 | 215.96 | 6.15 | 2.93% | 210.45 | 217.13 | 210.13 | 1,357,381 |
