Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LPL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.51 | -0.12 | -3.31% | 3.63 | 3.63 | 3.48 | 491,951 |
| 30 May 2024 | 3.63 | 0.11 | 3.13% | 3.63 | 3.66 | 3.575 | 567,458 |
| 29 May 2024 | 3.52 | -0.16 | -4.35% | 3.62 | 3.68 | 3.45 | 539,172 |
| 28 May 2024 | 3.68 | 0.05 | 1.38% | 3.76 | 3.78 | 3.63 | 583,172 |
| 24 May 2024 | 3.63 | 0.05 | 1.40% | 3.57 | 3.6808 | 3.57 | 188,622 |
| 23 May 2024 | 3.58 | -0.07 | -1.92% | 3.76 | 3.76 | 3.58 | 221,326 |
| 22 May 2024 | 3.65 | -0.06 | -1.62% | 3.70 | 3.77 | 3.65 | 286,844 |
| 21 May 2024 | 3.71 | -0.11 | -2.88% | 3.85 | 3.86 | 3.70 | 407,179 |
| 20 May 2024 | 3.82 | -0.09 | -2.30% | 3.90 | 3.92 | 3.82 | 236,466 |
| 17 May 2024 | 3.91 | -0.15 | -3.69% | 4.01 | 4.02 | 3.87 | 228,844 |
| 16 May 2024 | 4.06 | 0.05 | 1.25% | 4.00 | 4.08 | 3.98 | 196,847 |
| 15 May 2024 | 4.01 | 0.03 | 0.75% | 4.03 | 4.05 | 3.99 | 112,873 |
| 14 May 2024 | 3.98 | 0.06 | 1.53% | 3.95 | 3.99 | 3.92 | 199,363 |
| 13 May 2024 | 3.92 | -0.03 | -0.76% | 3.90 | 3.97 | 3.88 | 246,377 |
| 10 May 2024 | 3.95 | 0.01 | 0.25% | 4.01 | 4.01 | 3.91 | 172,075 |
| 09 May 2024 | 3.94 | -0.06 | -1.50% | 3.99 | 3.99 | 3.935 | 192,502 |
| 08 May 2024 | 4.00 | 0.01 | 0.25% | 3.99 | 4.025 | 3.96 | 187,335 |
| 07 May 2024 | 3.99 | -0.26 | -6.12% | 4.10 | 4.17 | 3.99 | 6,325,603 |
| 06 May 2024 | 4.25 | -0.01 | -0.23% | 4.32 | 4.38 | 4.15 | 172,021 |
| 03 May 2024 | 4.26 | 0.06 | 1.43% | 4.20 | 4.305 | 4.165 | 409,133 |
| 02 May 2024 | 4.20 | 0.05 | 1.20% | 4.04 | 4.215 | 4.04 | 111,891 |
| 01 May 2024 | 4.15 | 0.11 | 2.72% | 4.02 | 4.15 | 3.99 | 127,686 |
| 30 Abr 2024 | 4.04 | -0.02 | -0.49% | 3.97 | 4.0497 | 3.97 | 98,284 |
| 29 Abr 2024 | 4.06 | 0.11 | 2.78% | 4.01 | 4.08 | 3.95 | 250,371 |
| 26 Abr 2024 | 3.95 | -0.01 | -0.25% | 4.04 | 4.04 | 3.89 | 86,748 |
| 25 Abr 2024 | 3.96 | -0.09 | -2.22% | 4.02 | 4.02 | 3.90 | 164,131 |
| 24 Abr 2024 | 4.05 | 0.04 | 1.00% | 4.05 | 4.06 | 3.95 | 107,946 |
| 23 Abr 2024 | 4.01 | 0.07 | 1.78% | 3.87 | 4.02 | 3.8636 | 219,065 |
| 22 Abr 2024 | 3.94 | 0.08 | 2.07% | 3.85 | 3.98 | 3.85 | 103,903 |
| 19 Abr 2024 | 3.86 | 0.01 | 0.26% | 3.77 | 3.87 | 3.77 | 84,632 |
| 18 Abr 2024 | 3.85 | 0.04 | 1.05% | 3.86 | 3.93 | 3.83 | 157,494 |
| 17 Abr 2024 | 3.81 | 0.02 | 0.53% | 3.85 | 3.85 | 3.76 | 254,305 |
| 16 Abr 2024 | 3.79 | 0.01 | 0.26% | 3.70 | 3.85 | 3.67 | 297,427 |
| 15 Abr 2024 | 3.78 | 0.03 | 0.80% | 3.75 | 3.79 | 3.725 | 202,156 |
| 12 Abr 2024 | 3.75 | -0.21 | -5.30% | 3.90 | 3.905 | 3.71 | 429,627 |
| 11 Abr 2024 | 3.96 | -0.03 | -0.75% | 3.97 | 3.98 | 3.92 | 133,724 |
| 10 Abr 2024 | 3.99 | -0.08 | -1.97% | 4.01 | 4.04 | 3.915 | 271,428 |
| 09 Abr 2024 | 4.07 | -0.02 | -0.49% | 4.06 | 4.12 | 4.04 | 335,250 |
| 08 Abr 2024 | 4.09 | 0.08 | 2.00% | 4.02 | 4.09 | 3.99 | 167,250 |
| 05 Abr 2024 | 4.01 | -0.08 | -1.96% | 4.03 | 4.06 | 3.99 | 468,822 |
| 04 Abr 2024 | 4.09 | 0.16 | 4.07% | 4.00 | 4.12 | 3.97 | 335,688 |
| 03 Abr 2024 | 3.93 | -0.18 | -4.38% | 4.04 | 4.065 | 3.90 | 342,888 |
| 02 Abr 2024 | 4.11 | -0.09 | -2.14% | 4.12 | 4.205 | 4.09 | 341,382 |
| 01 Abr 2024 | 4.20 | 0.10 | 2.44% | 4.20 | 4.205 | 4.11 | 191,393 |
| 28 Mar 2024 | 4.10 | 0.02 | 0.49% | 4.00 | 4.125 | 4.00 | 199,527 |
| 27 Mar 2024 | 4.08 | -0.07 | -1.69% | 4.12 | 4.12 | 4.00 | 428,684 |
| 26 Mar 2024 | 4.15 | 0.05 | 1.22% | 4.12 | 4.15 | 4.06 | 181,570 |
| 25 Mar 2024 | 4.10 | -0.02 | -0.49% | 4.10 | 4.11 | 4.07 | 94,922 |
| 22 Mar 2024 | 4.12 | -0.09 | -2.14% | 4.10 | 4.145 | 4.055 | 265,676 |
| 21 Mar 2024 | 4.21 | 0.04 | 0.96% | 4.19 | 4.22 | 4.14 | 178,745 |
| 20 Mar 2024 | 4.17 | 0.05 | 1.21% | 4.16 | 4.17 | 4.09 | 184,647 |
| 19 Mar 2024 | 4.12 | -0.03 | -0.72% | 4.11 | 4.14 | 4.10 | 145,219 |
| 18 Mar 2024 | 4.15 | -0.09 | -2.12% | 4.22 | 4.245 | 4.15 | 292,678 |
| 15 Mar 2024 | 4.24 | -0.03 | -0.70% | 4.22 | 4.245 | 4.17 | 451,440 |
| 14 Mar 2024 | 4.27 | 0.15 | 3.64% | 4.22 | 4.27 | 4.17 | 253,961 |
| 13 Mar 2024 | 4.12 | -0.02 | -0.48% | 4.15 | 4.15 | 4.075 | 292,316 |
| 12 Mar 2024 | 4.14 | 0.06 | 1.47% | 4.12 | 4.155 | 4.08 | 188,231 |
| 11 Mar 2024 | 4.08 | 0.07 | 1.75% | 4.10 | 4.13 | 4.035 | 194,708 |
| 08 Mar 2024 | 4.01 | 0.00 | 0.00% | 4.09 | 4.10 | 4.01 | 104,794 |
| 07 Mar 2024 | 4.01 | 0.00 | 0.00% | 4.02 | 4.05 | 3.99 | 158,313 |
| 06 Mar 2024 | 4.01 | 0.08 | 2.04% | 4.00 | 4.03 | 3.95 | 317,499 |
| 05 Mar 2024 | 3.93 | -0.14 | -3.44% | 4.01 | 4.01 | 3.87 | 470,457 |
| 04 Mar 2024 | 4.07 | -0.13 | -3.10% | 4.15 | 4.15 | 4.05 | 201,392 |
