Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LCTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.06 | -0.03 | -2.75% | 1.07 | 1.11 | 1.05 | 736,246 |
| 15 May 2024 | 1.09 | 0.05 | 4.81% | 1.07 | 1.1286 | 1.06 | 979,634 |
| 14 May 2024 | 1.04 | -0.05 | -4.59% | 1.09 | 1.16 | 1.04 | 2,082,070 |
| 13 May 2024 | 1.09 | -0.08 | -6.84% | 1.17 | 1.17 | 1.07 | 847,326 |
| 10 May 2024 | 1.17 | -0.01 | -0.85% | 1.15 | 1.1904 | 1.13 | 514,683 |
| 09 May 2024 | 1.18 | 0.02 | 1.72% | 1.18 | 1.25 | 1.16 | 661,597 |
| 08 May 2024 | 1.16 | -0.10 | -7.94% | 1.26 | 1.26 | 1.16 | 911,736 |
| 07 May 2024 | 1.26 | -0.04 | -3.08% | 1.31 | 1.3496 | 1.25 | 1,220,185 |
| 06 May 2024 | 1.30 | 0.24 | 22.64% | 1.07 | 1.3999 | 1.07 | 4,040,392 |
| 03 May 2024 | 1.06 | 0.01 | 0.95% | 1.09 | 1.12 | 1.05 | 575,932 |
| 02 May 2024 | 1.05 | -0.08 | -7.08% | 1.12 | 1.12 | 1.04 | 1,838,860 |
| 01 May 2024 | 1.13 | 0.04 | 3.67% | 1.11 | 1.13 | 1.09 | 566,166 |
| 30 Abr 2024 | 1.09 | -0.03 | -2.68% | 1.12 | 1.15 | 1.08 | 765,217 |
| 29 Abr 2024 | 1.12 | -0.02 | -1.75% | 1.14 | 1.17 | 1.12 | 404,310 |
| 26 Abr 2024 | 1.14 | 0.03 | 2.70% | 1.11 | 1.14 | 1.11 | 275,754 |
| 25 Abr 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.14 | 1.10 | 359,405 |
| 24 Abr 2024 | 1.10 | -0.03 | -2.65% | 1.15 | 1.15 | 1.10 | 747,176 |
| 23 Abr 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.1856 | 1.13 | 333,217 |
| 22 Abr 2024 | 1.14 | -0.01 | -0.87% | 1.14 | 1.17 | 1.12 | 400,762 |
| 19 Abr 2024 | 1.15 | -0.05 | -4.17% | 1.22 | 1.23 | 1.12 | 1,064,506 |
| 18 Abr 2024 | 1.20 | -0.09 | -6.98% | 1.30 | 1.30 | 1.18 | 936,327 |
| 17 Abr 2024 | 1.29 | 0.14 | 12.17% | 1.16 | 1.32 | 1.16 | 2,225,926 |
| 16 Abr 2024 | 1.15 | -0.10 | -8.00% | 1.24 | 1.27 | 1.15 | 763,560 |
| 15 Abr 2024 | 1.25 | -0.05 | -3.85% | 1.31 | 1.325 | 1.22 | 622,704 |
| 12 Abr 2024 | 1.30 | -0.11 | -7.80% | 1.41 | 1.43 | 1.29 | 1,014,031 |
| 11 Abr 2024 | 1.41 | 0.06 | 4.44% | 1.38 | 1.45 | 1.33 | 805,482 |
| 10 Abr 2024 | 1.35 | -0.05 | -3.57% | 1.35 | 1.41 | 1.33 | 452,064 |
| 09 Abr 2024 | 1.40 | -0.07 | -4.76% | 1.47 | 1.47 | 1.335 | 689,594 |
| 08 Abr 2024 | 1.47 | 0.07 | 5.00% | 1.42 | 1.47 | 1.405 | 885,887 |
| 05 Abr 2024 | 1.40 | -0.04 | -2.78% | 1.46 | 1.47 | 1.38 | 1,127,995 |
| 04 Abr 2024 | 1.44 | 0.08 | 5.88% | 1.38 | 1.56 | 1.38 | 1,833,956 |
| 03 Abr 2024 | 1.36 | -0.04 | -2.86% | 1.40 | 1.415 | 1.32 | 908,682 |
| 02 Abr 2024 | 1.40 | -0.06 | -4.11% | 1.42 | 1.44 | 1.3699 | 708,298 |
| 01 Abr 2024 | 1.46 | -0.02 | -1.35% | 1.49 | 1.52 | 1.37 | 1,959,460 |
| 28 Mar 2024 | 1.48 | 0.08 | 5.71% | 1.37 | 1.61 | 1.33 | 4,169,293 |
| 27 Mar 2024 | 1.40 | 0.09 | 6.87% | 1.28 | 1.47 | 1.28 | 1,328,667 |
| 26 Mar 2024 | 1.31 | 0.03 | 2.34% | 1.27 | 1.345 | 1.26 | 736,216 |
| 25 Mar 2024 | 1.28 | 0.01 | 0.79% | 1.25 | 1.29 | 1.24 | 578,837 |
| 22 Mar 2024 | 1.27 | -0.09 | -6.62% | 1.33 | 1.38 | 1.265 | 611,134 |
| 21 Mar 2024 | 1.36 | 0.14 | 11.48% | 1.21 | 1.39 | 1.21 | 1,046,136 |
| 20 Mar 2024 | 1.22 | 0.01 | 0.83% | 1.20 | 1.275 | 1.20 | 677,114 |
| 19 Mar 2024 | 1.21 | 0.04 | 3.42% | 1.15 | 1.24 | 1.15 | 433,260 |
| 18 Mar 2024 | 1.17 | -0.12 | -9.30% | 1.24 | 1.26 | 1.16 | 688,717 |
| 15 Mar 2024 | 1.29 | 0.13 | 11.21% | 1.17 | 1.305 | 1.14 | 1,660,222 |
| 14 Mar 2024 | 1.16 | -0.05 | -4.13% | 1.20 | 1.25 | 1.13 | 882,935 |
| 13 Mar 2024 | 1.21 | -0.03 | -2.42% | 1.26 | 1.29 | 1.20 | 759,515 |
| 12 Mar 2024 | 1.24 | -0.05 | -3.88% | 1.28 | 1.36 | 1.23 | 930,375 |
| 11 Mar 2024 | 1.29 | -0.01 | -0.77% | 1.23 | 1.45 | 1.21 | 1,380,866 |
| 08 Mar 2024 | 1.30 | 0.18 | 16.07% | 1.14 | 1.42 | 1.14 | 2,990,994 |
| 07 Mar 2024 | 1.12 | -0.01 | -0.88% | 1.15 | 1.15 | 1.07 | 418,474 |
| 06 Mar 2024 | 1.13 | 0.05 | 4.63% | 1.10 | 1.14 | 1.085 | 197,255 |
| 05 Mar 2024 | 1.08 | -0.06 | -5.26% | 1.12 | 1.14 | 1.08 | 421,668 |
| 04 Mar 2024 | 1.14 | 0.03 | 2.70% | 1.10 | 1.16 | 1.065 | 789,823 |
| 01 Mar 2024 | 1.11 | 0.07 | 6.73% | 1.05 | 1.12 | 1.05 | 370,579 |
| 29 Feb 2024 | 1.04 | 0.00 | 0.00% | 1.06 | 1.08 | 1.0301 | 443,405 |
| 28 Feb 2024 | 1.04 | -0.05 | -4.59% | 1.07 | 1.09 | 1.03 | 454,036 |
| 27 Feb 2024 | 1.09 | 0.05 | 4.81% | 1.05 | 1.10 | 1.03 | 363,772 |
| 26 Feb 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.06 | 1.03 | 411,791 |
| 23 Feb 2024 | 1.03 | -0.04 | -3.74% | 1.07 | 1.08 | 1.025 | 436,091 |
| 22 Feb 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.10 | 1.0501 | 429,339 |
| 21 Feb 2024 | 1.06 | -0.03 | -2.75% | 1.07 | 1.105 | 1.04 | 540,050 |
| 20 Feb 2024 | 1.09 | -0.03 | -2.68% | 1.10 | 1.1499 | 1.07 | 466,063 |
