Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LQAI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 30.2709 | 0.17 | 0.58% | 30.145 | 30.2709 | 30.05 | 192 |
| 30 May 2024 | 30.0978 | 0.00 | 0.00% | 30.00 | 30.0978 | 30.00 | 817 |
| 29 May 2024 | 30.099 | -0.31 | -1.03% | 30.131 | 30.131 | 30.09 | 510 |
| 28 May 2024 | 30.4134 | 0.02 | 0.08% | 30.43 | 30.535 | 30.4134 | 313 |
| 24 May 2024 | 30.39 | 0.33 | 1.10% | 30.31 | 30.39 | 30.25 | 3,938 |
| 23 May 2024 | 30.06 | -0.32 | -1.06% | 30.62 | 30.62 | 30.03 | 2,871 |
| 22 May 2024 | 30.3813 | -0.18 | -0.58% | 30.55 | 30.55 | 30.33 | 516 |
| 21 May 2024 | 30.5576 | -0.02 | -0.08% | 30.60 | 30.60 | 30.5576 | 177 |
| 20 May 2024 | 30.5818 | 0.07 | 0.24% | 30.70 | 30.70 | 30.50 | 522 |
| 17 May 2024 | 30.51 | -0.05 | -0.16% | 30.53 | 30.60 | 30.51 | 2,320 |
| 16 May 2024 | 30.56 | -0.01 | -0.03% | 30.63 | 30.685 | 30.56 | 2,216 |
| 15 May 2024 | 30.57 | 0.40 | 1.33% | 30.34 | 30.57 | 30.33 | 2,482 |
| 14 May 2024 | 30.17 | 0.30 | 1.00% | 29.88 | 30.17 | 29.88 | 1,128 |
| 13 May 2024 | 29.8712 | 0.08 | 0.27% | 29.91 | 29.91 | 29.86 | 14 |
| 10 May 2024 | 29.79 | 0.08 | 0.27% | 29.93 | 29.93 | 29.79 | 921 |
| 09 May 2024 | 29.71 | 0.03 | 0.10% | 29.68 | 29.72 | 29.62 | 3,630 |
| 08 May 2024 | 29.68 | 0.03 | 0.12% | 29.51 | 29.68 | 29.51 | 1,789 |
| 07 May 2024 | 29.6457 | 0.02 | 0.08% | 29.67 | 29.67 | 29.6457 | 52 |
| 06 May 2024 | 29.6224 | 0.35 | 1.21% | 29.36 | 29.6224 | 29.36 | 1,602 |
| 03 May 2024 | 29.2679 | 0.37 | 1.27% | 29.22 | 29.2679 | 29.1802 | 470 |
| 02 May 2024 | 28.8999 | 0.28 | 0.98% | 28.64 | 28.92 | 28.64 | 447 |
| 01 May 2024 | 28.6206 | -0.15 | -0.53% | 28.60 | 28.6206 | 28.60 | 37 |
| 30 Abr 2024 | 28.7723 | -0.50 | -1.72% | 29.20 | 29.20 | 28.7723 | 165 |
| 29 Abr 2024 | 29.2747 | 0.26 | 0.91% | 29.12 | 29.2747 | 29.12 | 117 |
| 26 Abr 2024 | 29.0106 | 0.34 | 1.20% | 29.03 | 29.03 | 29.0106 | 223 |
| 25 Abr 2024 | 28.667 | -0.16 | -0.57% | 28.64 | 28.667 | 28.64 | 426 |
| 24 Abr 2024 | 28.8306 | 0.12 | 0.42% | 28.72 | 28.8306 | 28.72 | 339 |
| 23 Abr 2024 | 28.7089 | 0.42 | 1.48% | 28.40 | 28.7089 | 28.40 | 35 |
| 22 Abr 2024 | 28.29 | 0.21 | 0.73% | 28.31 | 28.38 | 28.06 | 741 |
| 19 Abr 2024 | 28.0844 | -0.48 | -1.66% | 28.56 | 28.56 | 28.0844 | 210 |
| 18 Abr 2024 | 28.5596 | -0.07 | -0.25% | 28.63 | 28.63 | 28.5596 | 607 |
| 17 Abr 2024 | 28.6299 | -0.12 | -0.40% | 28.90 | 28.92 | 28.6299 | 303 |
| 16 Abr 2024 | 28.7452 | -0.13 | -0.46% | 28.89 | 28.89 | 28.72 | 424 |
| 15 Abr 2024 | 28.8769 | -0.35 | -1.20% | 29.195 | 29.195 | 28.81 | 1,330 |
| 12 Abr 2024 | 29.2267 | -0.51 | -1.71% | 29.55 | 29.55 | 29.2267 | 124 |
| 11 Abr 2024 | 29.7364 | 0.17 | 0.57% | 29.58 | 29.7364 | 29.45 | 766 |
| 10 Abr 2024 | 29.5683 | -0.41 | -1.37% | 29.50 | 29.5683 | 29.50 | 2,246 |
| 09 Abr 2024 | 29.978 | 0.01 | 0.04% | 29.978 | 29.978 | 29.978 | 76 |
| 08 Abr 2024 | 29.9656 | 0.15 | 0.50% | 29.95 | 29.97 | 29.95 | 1,720 |
| 05 Abr 2024 | 29.8172 | 0.21 | 0.70% | 29.70 | 29.8172 | 29.66 | 724 |
| 04 Abr 2024 | 29.6099 | -0.29 | -0.97% | 29.99 | 29.99 | 29.5895 | 285 |
| 03 Abr 2024 | 29.9011 | 0.02 | 0.08% | 29.88 | 29.99 | 29.88 | 686 |
| 02 Abr 2024 | 29.8763 | -0.27 | -0.90% | 30.21 | 30.21 | 29.80 | 2,726 |
| 01 Abr 2024 | 30.1465 | -0.08 | -0.28% | 30.29 | 30.29 | 30.1465 | 978 |
| 28 Mar 2024 | 30.2313 | 0.12 | 0.41% | 30.20 | 30.2313 | 30.18 | 1,437 |
| 27 Mar 2024 | 30.1069 | 0.32 | 1.06% | 29.92 | 30.1069 | 29.92 | 1,296 |
| 26 Mar 2024 | 29.7914 | -0.03 | -0.11% | 29.98 | 29.99 | 29.7914 | 839 |
| 25 Mar 2024 | 29.8241 | -0.10 | -0.35% | 29.86 | 29.87 | 29.8241 | 537 |
| 22 Mar 2024 | 29.9288 | -0.06 | -0.21% | 29.99 | 29.99 | 29.9288 | 507 |
| 21 Mar 2024 | 29.9906 | 0.19 | 0.62% | 30.0202 | 30.05 | 29.9906 | 796 |
| 20 Mar 2024 | 29.8044 | 0.24 | 0.81% | 29.59 | 29.8044 | 29.59 | 991 |
| 19 Mar 2024 | 29.5662 | 0.11 | 0.38% | 29.39 | 29.572 | 29.3824 | 300 |
| 18 Mar 2024 | 29.4545 | 0.20 | 0.68% | 29.74 | 29.74 | 29.4545 | 193 |
| 15 Mar 2024 | 29.2549 | -0.23 | -0.79% | 29.27 | 29.27 | 29.2549 | 66 |
| 14 Mar 2024 | 29.4874 | -0.13 | -0.44% | 29.66 | 29.66 | 29.45 | 1,224 |
| 13 Mar 2024 | 29.6164 | -0.14 | -0.48% | 29.71 | 29.71 | 29.6164 | 35 |
| 12 Mar 2024 | 29.7582 | 0.26 | 0.89% | 29.66 | 29.7582 | 29.4831 | 952 |
| 11 Mar 2024 | 29.4948 | -0.03 | -0.09% | 29.49 | 29.4948 | 29.49 | 237 |
| 08 Mar 2024 | 29.5219 | -0.28 | -0.95% | 29.79 | 29.87 | 29.5219 | 953 |
| 07 Mar 2024 | 29.8037 | 0.25 | 0.86% | 29.74 | 29.86 | 29.72 | 304 |
| 06 Mar 2024 | 29.55 | 0.19 | 0.65% | 29.62 | 29.66 | 29.4752 | 1,499 |
| 05 Mar 2024 | 29.36 | -0.33 | -1.10% | 30.00 | 30.00 | 29.34 | 3,771 |
| 04 Mar 2024 | 29.6865 | -0.03 | -0.09% | 29.71 | 29.73 | 29.6865 | 1,503 |
