Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LQD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 May 2024 | 107.61 | 0.95 | 0.89% | 107.50 | 107.78 | 107.25 | 33,588,815 |
| 14 May 2024 | 106.66 | 0.31 | 0.29% | 106.63 | 106.78 | 106.50 | 25,440,390 |
| 13 May 2024 | 106.35 | 0.04 | 0.04% | 106.56 | 106.65 | 106.32 | 20,464,158 |
| 10 May 2024 | 106.31 | -0.34 | -0.32% | 106.44 | 106.515 | 106.19 | 16,088,106 |
| 09 May 2024 | 106.65 | 0.17 | 0.16% | 106.40 | 106.77 | 106.29 | 25,059,288 |
| 08 May 2024 | 106.48 | -0.27 | -0.25% | 106.50 | 106.6455 | 106.41 | 19,762,919 |
| 07 May 2024 | 106.75 | 0.05 | 0.05% | 107.00 | 107.16 | 106.65 | 28,627,559 |
| 06 May 2024 | 106.70 | 0.30 | 0.28% | 106.52 | 106.705 | 106.45 | 18,205,092 |
| 03 May 2024 | 106.40 | 0.74 | 0.70% | 106.43 | 106.79 | 106.00 | 23,931,976 |
| 02 May 2024 | 105.66 | 0.65 | 0.62% | 105.09 | 105.72 | 104.93 | 28,044,228 |
| 01 May 2024 | 105.01 | 0.02 | 0.02% | 104.88 | 105.55 | 104.65 | 30,454,690 |
| 30 Abr 2024 | 104.99 | -0.58 | -0.55% | 105.14 | 105.40 | 104.90 | 25,075,651 |
| 29 Abr 2024 | 105.57 | 0.44 | 0.42% | 105.43 | 105.67 | 105.30 | 17,861,414 |
| 26 Abr 2024 | 105.13 | 0.40 | 0.38% | 105.13 | 105.32 | 105.06 | 11,784,053 |
| 25 Abr 2024 | 104.73 | -0.31 | -0.30% | 104.30 | 104.78 | 104.14 | 31,126,535 |
| 24 Abr 2024 | 105.04 | -0.41 | -0.39% | 105.22 | 105.275 | 104.74 | 22,639,705 |
| 23 Abr 2024 | 105.45 | 0.18 | 0.17% | 105.17 | 105.865 | 105.015 | 26,249,569 |
| 22 Abr 2024 | 105.27 | 0.26 | 0.25% | 104.97 | 105.3095 | 104.92 | 26,842,442 |
| 19 Abr 2024 | 105.01 | 0.11 | 0.10% | 105.27 | 105.29 | 104.9101 | 20,265,567 |
| 18 Abr 2024 | 104.90 | -0.21 | -0.20% | 105.18 | 105.21 | 104.725 | 22,764,152 |
| 17 Abr 2024 | 105.11 | 0.57 | 0.55% | 105.04 | 105.28 | 104.81 | 26,413,561 |
| 16 Abr 2024 | 104.54 | -0.35 | -0.33% | 104.46 | 104.66 | 104.18 | 33,585,668 |
| 15 Abr 2024 | 104.89 | -1.17 | -1.10% | 105.49 | 105.49 | 104.745 | 26,820,349 |
| 12 Abr 2024 | 106.06 | 0.24 | 0.23% | 106.285 | 106.33 | 106.02 | 31,623,488 |
| 11 Abr 2024 | 105.82 | -0.22 | -0.21% | 106.31 | 106.40 | 105.61 | 38,247,922 |
| 10 Abr 2024 | 106.04 | -1.53 | -1.42% | 106.74 | 106.74 | 105.88 | 45,351,640 |
| 09 Abr 2024 | 107.57 | 0.55 | 0.51% | 107.45 | 107.63 | 107.39 | 21,591,360 |
| 08 Abr 2024 | 107.02 | -0.01 | -0.01% | 106.93 | 107.22 | 106.855 | 37,054,445 |
| 05 Abr 2024 | 107.03 | -0.47 | -0.44% | 107.08 | 107.38 | 106.975 | 24,911,451 |
| 04 Abr 2024 | 107.50 | 0.12 | 0.11% | 107.78 | 107.78 | 107.29 | 31,229,407 |
| 03 Abr 2024 | 107.38 | 0.07 | 0.07% | 106.92 | 107.56 | 106.745 | 25,198,652 |
| 02 Abr 2024 | 107.31 | -0.16 | -0.15% | 106.93 | 107.36 | 106.68 | 32,433,887 |
| 01 Abr 2024 | 107.47 | -1.45 | -1.33% | 108.02 | 108.03 | 107.38 | 20,571,435 |
| 28 Mar 2024 | 108.92 | -0.10 | -0.09% | 108.89 | 109.19 | 108.80 | 22,401,096 |
| 27 Mar 2024 | 109.02 | 0.75 | 0.69% | 108.42 | 109.02 | 108.35 | 30,320,476 |
| 26 Mar 2024 | 108.27 | -0.03 | -0.03% | 108.49 | 108.49 | 108.13 | 27,269,174 |
| 25 Mar 2024 | 108.30 | -0.37 | -0.34% | 108.66 | 108.66 | 108.24 | 23,148,261 |
| 22 Mar 2024 | 108.67 | 0.37 | 0.34% | 108.89 | 108.92 | 108.62 | 20,310,190 |
| 21 Mar 2024 | 108.30 | 0.16 | 0.15% | 108.47 | 108.545 | 108.13 | 26,546,665 |
| 20 Mar 2024 | 108.14 | 0.20 | 0.19% | 107.98 | 108.33 | 107.53 | 41,915,408 |
| 19 Mar 2024 | 107.94 | 0.31 | 0.29% | 107.81 | 108.18 | 107.745 | 22,527,314 |
| 18 Mar 2024 | 107.63 | -0.18 | -0.17% | 107.87 | 107.92 | 107.61 | 18,279,948 |
| 15 Mar 2024 | 107.81 | 0.03 | 0.03% | 107.83 | 107.96 | 107.625 | 34,525,581 |
| 14 Mar 2024 | 107.78 | -0.80 | -0.74% | 108.25 | 108.25 | 107.70 | 48,815,400 |
| 13 Mar 2024 | 108.58 | -0.11 | -0.10% | 108.72 | 108.935 | 108.54 | 31,353,902 |
| 12 Mar 2024 | 108.69 | -0.35 | -0.32% | 108.87 | 108.96 | 108.59 | 31,152,059 |
| 11 Mar 2024 | 109.04 | 0.02 | 0.02% | 109.04 | 109.29 | 108.87 | 25,141,970 |
| 08 Mar 2024 | 109.02 | 0.15 | 0.14% | 109.09 | 109.30 | 108.92 | 29,591,108 |
| 07 Mar 2024 | 108.87 | 0.27 | 0.25% | 108.99 | 109.03 | 108.60 | 22,875,372 |
| 06 Mar 2024 | 108.60 | 0.29 | 0.27% | 108.55 | 108.96 | 108.52 | 33,131,122 |
| 05 Mar 2024 | 108.31 | 0.59 | 0.55% | 108.29 | 108.60 | 108.135 | 33,394,220 |
| 04 Mar 2024 | 107.72 | -0.20 | -0.19% | 107.63 | 107.87 | 107.545 | 31,148,942 |
| 01 Mar 2024 | 107.92 | 0.26 | 0.24% | 107.04 | 108.03 | 106.75 | 41,633,744 |
| 29 Feb 2024 | 107.66 | 0.10 | 0.09% | 107.72 | 108.149 | 107.52 | 44,979,183 |
| 28 Feb 2024 | 107.56 | -0.01 | -0.01% | 107.44 | 107.63 | 107.395 | 32,500,951 |
| 27 Feb 2024 | 107.57 | -0.15 | -0.14% | 107.65 | 107.84 | 107.505 | 33,453,187 |
| 26 Feb 2024 | 107.72 | -0.34 | -0.31% | 108.09 | 108.09 | 107.48 | 24,320,382 |
| 23 Feb 2024 | 108.06 | 0.32 | 0.30% | 107.79 | 108.215 | 107.73 | 30,286,320 |
| 22 Feb 2024 | 107.74 | 0.17 | 0.16% | 107.73 | 107.93 | 107.60 | 28,391,321 |
| 21 Feb 2024 | 107.57 | -0.27 | -0.25% | 107.915 | 107.92 | 107.42 | 23,598,066 |
| 20 Feb 2024 | 107.84 | 0.36 | 0.33% | 107.84 | 107.945 | 107.62 | 22,191,003 |
| 16 Feb 2024 | 107.48 | -0.39 | -0.36% | 107.36 | 107.59 | 107.24 | 26,253,560 |
