Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LSAT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Ago 2024 | 38.06 | -0.76 | -1.96% | 37.74 | 38.40 | 37.7114 | 7,880 |
| 02 Ago 2024 | 38.82 | -0.66 | -1.66% | 39.09 | 39.09 | 38.62 | 76,067 |
| 01 Ago 2024 | 39.4763 | -0.37 | -0.94% | 40.03 | 40.065 | 39.23 | 12,320 |
| 31 Jul 2024 | 39.85 | -0.04 | -0.10% | 40.21 | 40.21 | 39.85 | 6,168 |
| 30 Jul 2024 | 39.8882 | 0.34 | 0.86% | 39.57 | 39.8882 | 39.57 | 11,569 |
| 29 Jul 2024 | 39.5477 | 0.39 | 0.99% | 39.54 | 39.599 | 39.42 | 4,725 |
| 26 Jul 2024 | 39.16 | 0.44 | 1.14% | 39.07 | 39.596 | 39.07 | 38,942 |
| 25 Jul 2024 | 38.72 | 0.36 | 0.93% | 38.43 | 39.0999 | 38.43 | 53,081 |
| 24 Jul 2024 | 38.3636 | -0.36 | -0.92% | 38.65 | 38.68 | 38.35 | 45,412 |
| 23 Jul 2024 | 38.72 | -0.22 | -0.56% | 38.87 | 38.87 | 38.72 | 17,962 |
| 22 Jul 2024 | 38.94 | 0.26 | 0.67% | 38.82 | 39.0084 | 38.55 | 52,707 |
| 19 Jul 2024 | 38.6801 | -0.27 | -0.70% | 38.93 | 38.93 | 38.6801 | 15,747 |
| 18 Jul 2024 | 38.9522 | -0.39 | -0.98% | 39.30 | 39.61 | 38.91 | 34,730 |
| 17 Jul 2024 | 39.3375 | -0.12 | -0.31% | 39.29 | 39.75 | 39.29 | 31,481 |
| 16 Jul 2024 | 39.46 | 0.99 | 2.57% | 38.54 | 39.461 | 38.54 | 87,851 |
| 15 Jul 2024 | 38.47 | -0.04 | -0.10% | 38.62 | 38.66 | 38.46 | 38,326 |
| 12 Jul 2024 | 38.51 | 0.23 | 0.60% | 38.40 | 38.719 | 38.39 | 11,977 |
| 11 Jul 2024 | 38.28 | 0.59 | 1.56% | 37.83 | 38.3025 | 37.83 | 7,212 |
| 10 Jul 2024 | 37.6933 | 0.28 | 0.75% | 37.53 | 37.6933 | 37.4899 | 14,154 |
| 09 Jul 2024 | 37.411 | -0.28 | -0.74% | 37.68 | 37.73 | 37.411 | 9,857 |
| 08 Jul 2024 | 37.6886 | -0.11 | -0.29% | 37.88 | 37.90 | 37.65 | 9,317 |
| 05 Jul 2024 | 37.80 | -0.31 | -0.81% | 38.09 | 38.09 | 37.69 | 12,261 |
| 03 Jul 2024 | 38.11 | 0.08 | 0.21% | 38.09 | 38.20 | 38.03 | 15,187 |
| 02 Jul 2024 | 38.03 | 0.10 | 0.26% | 37.84 | 38.05 | 37.84 | 14,812 |
| 01 Jul 2024 | 37.9325 | -0.19 | -0.50% | 38.36 | 38.36 | 37.8961 | 7,709 |
| 28 Jun 2024 | 38.1231 | 0.00 | 0.00% | 38.1231 | 38.1231 | 38.1231 | 0 |
| 27 Jun 2024 | 38.1231 | 0.05 | 0.14% | 38.10 | 38.155 | 38.035 | 8,501 |
| 26 Jun 2024 | 38.07 | -0.21 | -0.56% | 38.14 | 38.14 | 38.00 | 9,389 |
| 25 Jun 2024 | 38.2836 | -0.22 | -0.56% | 38.49 | 38.5101 | 38.13 | 11,719 |
| 24 Jun 2024 | 38.4987 | 0.25 | 0.65% | 38.20 | 38.5949 | 38.20 | 13,145 |
| 21 Jun 2024 | 38.2519 | 0.18 | 0.48% | 38.09 | 38.2519 | 38.03 | 11,646 |
| 20 Jun 2024 | 38.07 | 0.23 | 0.61% | 37.83 | 38.091 | 37.83 | 16,177 |
| 18 Jun 2024 | 37.8385 | 0.32 | 0.85% | 37.56 | 37.8385 | 37.56 | 17,075 |
| 17 Jun 2024 | 37.52 | 0.11 | 0.28% | 37.31 | 37.635 | 37.31 | 3,902 |
| 14 Jun 2024 | 37.415 | -0.26 | -0.68% | 37.47 | 37.47 | 37.14 | 5,578 |
| 13 Jun 2024 | 37.6725 | -0.03 | -0.08% | 37.70 | 37.70 | 37.28 | 9,258 |
| 12 Jun 2024 | 37.7038 | 0.14 | 0.37% | 37.98 | 37.98 | 37.5901 | 6,915 |
| 11 Jun 2024 | 37.5632 | 0.01 | 0.04% | 37.40 | 37.5632 | 37.27 | 7,795 |
| 10 Jun 2024 | 37.5495 | 0.10 | 0.26% | 37.38 | 37.61 | 37.38 | 11,341 |
| 07 Jun 2024 | 37.4508 | -0.13 | -0.35% | 37.42 | 37.57 | 37.42 | 13,554 |
| 06 Jun 2024 | 37.581 | -0.13 | -0.34% | 37.73 | 37.74 | 37.51 | 15,111 |
| 05 Jun 2024 | 37.71 | 0.08 | 0.21% | 37.76 | 37.762 | 37.50 | 17,065 |
| 04 Jun 2024 | 37.6318 | -0.07 | -0.18% | 37.54 | 37.80 | 37.54 | 7,616 |
| 03 Jun 2024 | 37.6995 | -0.34 | -0.90% | 38.15 | 38.15 | 37.555 | 8,650 |
| 31 May 2024 | 38.0436 | 0.55 | 1.47% | 37.63 | 38.0499 | 37.528 | 5,578 |
| 30 May 2024 | 37.4943 | 0.16 | 0.42% | 37.31 | 37.495 | 37.31 | 7,388 |
| 29 May 2024 | 37.3383 | -0.34 | -0.91% | 37.47 | 37.47 | 37.29 | 7,407 |
| 28 May 2024 | 37.6801 | -0.21 | -0.55% | 38.03 | 38.03 | 37.61 | 7,703 |
| 24 May 2024 | 37.8885 | 0.24 | 0.63% | 37.85 | 37.9599 | 37.85 | 5,224 |
| 23 May 2024 | 37.6508 | -0.35 | -0.93% | 38.19 | 38.19 | 37.65 | 19,862 |
| 22 May 2024 | 38.0048 | -0.27 | -0.70% | 38.18 | 38.195 | 37.9301 | 11,097 |
| 21 May 2024 | 38.2723 | -0.05 | -0.12% | 38.35 | 38.42 | 38.27 | 6,379 |
| 20 May 2024 | 38.32 | -0.16 | -0.41% | 38.48 | 38.48 | 38.30 | 6,927 |
| 17 May 2024 | 38.4796 | 0.04 | 0.12% | 38.42 | 38.51 | 38.36 | 13,266 |
| 16 May 2024 | 38.4346 | -0.19 | -0.49% | 38.55 | 38.56 | 38.4346 | 6,482 |
| 15 May 2024 | 38.6245 | 0.20 | 0.52% | 38.63 | 38.6393 | 38.57 | 4,310 |
| 14 May 2024 | 38.425 | 0.15 | 0.38% | 38.36 | 38.425 | 38.28 | 8,720 |
| 13 May 2024 | 38.2788 | 0.01 | 0.02% | 38.43 | 38.50 | 38.2788 | 4,455 |
| 10 May 2024 | 38.27 | 0.15 | 0.40% | 38.30 | 38.30 | 38.16 | 8,087 |
| 09 May 2024 | 38.1193 | 0.62 | 1.65% | 37.69 | 38.12 | 37.69 | 5,697 |
| 08 May 2024 | 37.50 | 0.14 | 0.38% | 37.21 | 37.61 | 37.21 | 25,411 |
