Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LQDH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 93.00 | -0.11 | -0.12% | 93.11 | 93.1193 | 93.00 | 17,194 |
| 24 Jun 2024 | 93.11 | -0.04 | -0.04% | 93.18 | 93.29 | 93.09 | 28,425 |
| 21 Jun 2024 | 93.1461 | 0.13 | 0.14% | 93.03 | 93.17 | 93.03 | 18,672 |
| 20 Jun 2024 | 93.0157 | 0.00 | 0.00% | 93.13 | 93.13 | 92.9601 | 15,592 |
| 18 Jun 2024 | 93.0146 | 0.01 | 0.02% | 93.11 | 93.18 | 92.9899 | 71,278 |
| 17 Jun 2024 | 93.00 | -0.04 | -0.04% | 93.04 | 93.0799 | 93.00 | 42,847 |
| 14 Jun 2024 | 93.04 | -0.33 | -0.35% | 93.03 | 93.04 | 92.9206 | 28,028 |
| 13 Jun 2024 | 93.37 | -0.22 | -0.24% | 93.60 | 93.60 | 93.31 | 25,349 |
| 12 Jun 2024 | 93.59 | 0.19 | 0.20% | 93.57 | 93.63 | 93.41 | 25,202 |
| 11 Jun 2024 | 93.3991 | -0.12 | -0.13% | 93.53 | 93.53 | 93.3991 | 26,923 |
| 10 Jun 2024 | 93.52 | 0.06 | 0.06% | 93.45 | 93.55 | 93.405 | 21,810 |
| 07 Jun 2024 | 93.46 | 0.16 | 0.17% | 93.32 | 93.54 | 93.32 | 11,983 |
| 06 Jun 2024 | 93.30 | -0.02 | -0.02% | 93.36 | 93.3894 | 93.20 | 28,457 |
| 05 Jun 2024 | 93.32 | -0.13 | -0.14% | 93.38 | 93.38 | 93.30 | 58,421 |
| 04 Jun 2024 | 93.45 | -0.76 | -0.81% | 93.53 | 93.53 | 93.44 | 35,088 |
| 03 Jun 2024 | 94.21 | 0.00 | 0.00% | 94.26 | 94.2964 | 94.14 | 13,336 |
| 31 May 2024 | 94.21 | 0.05 | 0.05% | 94.22 | 94.28 | 94.1501 | 19,002 |
| 30 May 2024 | 94.159 | 0.08 | 0.08% | 94.13 | 94.16 | 94.1257 | 13,869 |
| 29 May 2024 | 94.08 | 0.02 | 0.02% | 94.00 | 94.13 | 93.93 | 19,256 |
| 28 May 2024 | 94.06 | -0.04 | -0.04% | 94.10 | 94.12 | 94.03 | 9,252 |
| 24 May 2024 | 94.10 | 0.23 | 0.25% | 93.99 | 94.10 | 93.97 | 14,165 |
| 23 May 2024 | 93.87 | -0.04 | -0.04% | 94.06 | 94.06 | 93.87 | 12,112 |
| 22 May 2024 | 93.91 | -0.07 | -0.07% | 93.91 | 93.9887 | 93.8704 | 20,069 |
| 21 May 2024 | 93.98 | -0.03 | -0.03% | 93.97 | 94.02 | 93.93 | 21,714 |
| 20 May 2024 | 94.01 | 0.03 | 0.03% | 94.04 | 94.06 | 93.9594 | 22,295 |
| 17 May 2024 | 93.98 | 0.13 | 0.14% | 93.88 | 93.98 | 93.87 | 11,886 |
| 16 May 2024 | 93.85 | 0.05 | 0.05% | 93.86 | 93.9436 | 93.8489 | 23,993 |
| 15 May 2024 | 93.80 | 0.17 | 0.18% | 93.79 | 93.85 | 93.715 | 29,042 |
| 14 May 2024 | 93.63 | 0.05 | 0.05% | 93.69 | 93.69 | 93.60 | 30,575 |
| 13 May 2024 | 93.58 | -0.03 | -0.03% | 93.70 | 93.71 | 93.58 | 24,740 |
| 10 May 2024 | 93.61 | -0.04 | -0.04% | 93.71 | 93.71 | 93.61 | 31,611 |
| 09 May 2024 | 93.65 | 0.00 | 0.00% | 93.76 | 93.76 | 93.6021 | 28,938 |
| 08 May 2024 | 93.65 | -0.01 | -0.01% | 93.56 | 93.70 | 93.56 | 31,607 |
| 07 May 2024 | 93.66 | -0.17 | -0.18% | 93.78 | 93.78 | 93.6186 | 31,408 |
| 06 May 2024 | 93.83 | 0.16 | 0.17% | 93.74 | 93.84 | 93.7206 | 102,323 |
| 03 May 2024 | 93.6706 | 0.06 | 0.06% | 93.69 | 93.72 | 93.60 | 13,595 |
| 02 May 2024 | 93.61 | -0.49 | -0.52% | 93.48 | 93.61 | 93.43 | 23,384 |
| 01 May 2024 | 94.10 | 0.15 | 0.16% | 94.00 | 94.20 | 93.94 | 24,044 |
| 30 Abr 2024 | 93.95 | -0.06 | -0.06% | 94.03 | 94.11 | 93.95 | 29,384 |
| 29 Abr 2024 | 94.01 | 0.08 | 0.09% | 94.03 | 94.08 | 93.944 | 24,696 |
| 26 Abr 2024 | 93.93 | 0.13 | 0.14% | 93.98 | 94.00 | 93.90 | 11,623 |
| 25 Abr 2024 | 93.80 | 0.16 | 0.17% | 93.64 | 93.91 | 93.54 | 16,565 |
| 24 Abr 2024 | 93.64 | -0.14 | -0.15% | 93.80 | 93.80 | 93.64 | 8,977 |
| 23 Abr 2024 | 93.78 | 0.18 | 0.19% | 93.69 | 93.86 | 93.6439 | 24,398 |
| 22 Abr 2024 | 93.6045 | 0.25 | 0.27% | 93.55 | 93.65 | 93.5199 | 13,885 |
| 19 Abr 2024 | 93.35 | -0.02 | -0.02% | 93.44 | 93.48 | 93.35 | 12,289 |
| 18 Abr 2024 | 93.37 | 0.08 | 0.09% | 93.43 | 93.465 | 93.30 | 11,079 |
| 17 Abr 2024 | 93.29 | 0.10 | 0.11% | 93.45 | 93.45 | 93.2461 | 6,784 |
| 16 Abr 2024 | 93.19 | -0.02 | -0.02% | 93.29 | 93.2999 | 93.06 | 9,616 |
| 15 Abr 2024 | 93.21 | -0.40 | -0.43% | 93.69 | 93.69 | 93.19 | 48,497 |
| 12 Abr 2024 | 93.61 | -0.09 | -0.10% | 93.71 | 93.71 | 93.48 | 24,084 |
| 11 Abr 2024 | 93.70 | -0.04 | -0.04% | 93.79 | 93.80 | 93.63 | 11,711 |
| 10 Abr 2024 | 93.74 | -0.05 | -0.05% | 93.82 | 93.88 | 93.70 | 25,045 |
| 09 Abr 2024 | 93.7912 | 0.05 | 0.05% | 93.83 | 93.87 | 93.715 | 15,953 |
| 08 Abr 2024 | 93.74 | 0.20 | 0.21% | 93.61 | 93.8299 | 93.61 | 29,075 |
| 05 Abr 2024 | 93.54 | 0.18 | 0.19% | 93.47 | 93.58 | 93.4314 | 18,511 |
| 04 Abr 2024 | 93.36 | -0.19 | -0.20% | 93.62 | 93.645 | 93.32 | 50,646 |
| 03 Abr 2024 | 93.55 | 0.07 | 0.07% | 93.49 | 93.66 | 93.49 | 25,885 |
| 02 Abr 2024 | 93.4832 | -0.52 | -0.55% | 93.42 | 93.51 | 93.27 | 23,908 |
| 01 Abr 2024 | 94.00 | -0.04 | -0.04% | 94.04 | 94.0999 | 93.99 | 16,272 |
| 28 Mar 2024 | 94.04 | -0.03 | -0.03% | 94.04 | 94.1279 | 94.0201 | 9,466 |
