Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LSF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.58 | -0.03 | -1.15% | 2.59 | 2.6699 | 2.44 | 69,475 |
| 16 May 2024 | 2.61 | 0.01 | 0.38% | 2.60 | 2.6821 | 2.54 | 68,313 |
| 15 May 2024 | 2.60 | -0.10 | -3.70% | 2.71 | 2.73 | 2.54 | 72,410 |
| 14 May 2024 | 2.70 | 0.02 | 0.75% | 2.65 | 2.73 | 2.61 | 62,248 |
| 13 May 2024 | 2.68 | -0.01 | -0.37% | 2.77 | 2.77 | 2.61 | 209,117 |
| 10 May 2024 | 2.69 | -0.08 | -2.89% | 2.77 | 2.79 | 2.5629 | 224,779 |
| 09 May 2024 | 2.77 | 0.13 | 4.92% | 2.91 | 3.0792 | 2.72 | 445,511 |
| 08 May 2024 | 2.64 | 0.16 | 6.45% | 2.52 | 2.68 | 2.4849 | 77,606 |
| 07 May 2024 | 2.48 | -0.27 | -9.82% | 2.73 | 2.73 | 2.44 | 108,172 |
| 06 May 2024 | 2.75 | 0.25 | 10.00% | 2.51 | 2.78 | 2.51 | 216,682 |
| 03 May 2024 | 2.50 | 0.16 | 6.84% | 2.38 | 2.57 | 2.2702 | 335,912 |
| 02 May 2024 | 2.34 | -0.07 | -2.90% | 2.40 | 2.453 | 2.27 | 173,142 |
| 01 May 2024 | 2.41 | 0.47 | 24.23% | 1.97 | 2.60 | 1.90 | 263,290 |
| 30 Abr 2024 | 1.94 | -0.07 | -3.48% | 1.98 | 1.99 | 1.925 | 32,833 |
| 29 Abr 2024 | 2.01 | 0.03 | 1.52% | 2.00 | 2.0352 | 1.97 | 47,667 |
| 26 Abr 2024 | 1.98 | 0.00 | 0.00% | 2.01 | 2.05 | 1.90 | 125,863 |
| 25 Abr 2024 | 1.98 | -0.10 | -4.81% | 2.02 | 2.1183 | 1.97 | 99,869 |
| 24 Abr 2024 | 2.08 | -0.04 | -1.89% | 2.15 | 2.19 | 2.02 | 53,976 |
| 23 Abr 2024 | 2.12 | -0.14 | -6.19% | 2.22 | 2.3899 | 2.1096 | 80,401 |
| 22 Abr 2024 | 2.26 | 0.01 | 0.44% | 2.24 | 2.33 | 2.2101 | 28,357 |
| 19 Abr 2024 | 2.25 | 0.09 | 4.17% | 2.15 | 2.3199 | 2.10 | 47,375 |
| 18 Abr 2024 | 2.16 | -0.12 | -5.26% | 2.28 | 2.38 | 2.05 | 190,361 |
| 17 Abr 2024 | 2.28 | 0.06 | 2.70% | 2.24 | 2.4692 | 2.228 | 203,219 |
| 16 Abr 2024 | 2.22 | 0.03 | 1.37% | 2.17 | 2.27 | 2.11 | 217,569 |
| 15 Abr 2024 | 2.19 | -0.10 | -4.37% | 2.18 | 2.30 | 2.13 | 240,529 |
| 12 Abr 2024 | 2.29 | -0.31 | -11.92% | 2.60 | 2.60 | 2.26 | 178,419 |
| 11 Abr 2024 | 2.60 | 0.02 | 0.78% | 2.60 | 2.6915 | 2.4901 | 143,339 |
| 10 Abr 2024 | 2.58 | -0.18 | -6.52% | 2.73 | 2.88 | 2.51 | 447,328 |
| 09 Abr 2024 | 2.76 | 0.40 | 16.95% | 2.36 | 2.84 | 2.30 | 315,460 |
| 08 Abr 2024 | 2.36 | 0.08 | 3.51% | 2.45 | 2.45 | 2.25 | 294,633 |
| 05 Abr 2024 | 2.28 | -0.01 | -0.44% | 2.28 | 2.36 | 2.16 | 236,335 |
| 04 Abr 2024 | 2.29 | -0.14 | -5.76% | 2.42 | 2.44 | 2.26 | 142,675 |
| 03 Abr 2024 | 2.43 | -0.25 | -9.33% | 2.63 | 2.68 | 2.35 | 230,936 |
| 02 Abr 2024 | 2.68 | 0.03 | 1.13% | 2.60 | 2.79 | 2.60 | 192,915 |
| 01 Abr 2024 | 2.65 | 0.25 | 10.42% | 2.40 | 2.65 | 2.36 | 512,859 |
| 28 Mar 2024 | 2.40 | -0.20 | -7.69% | 2.58 | 2.63 | 2.35 | 207,800 |
| 27 Mar 2024 | 2.60 | -0.21 | -7.47% | 2.80 | 2.81 | 2.56 | 185,356 |
| 26 Mar 2024 | 2.81 | -0.15 | -5.07% | 2.95 | 3.29 | 2.81 | 490,252 |
| 25 Mar 2024 | 2.96 | 0.01 | 0.34% | 3.01 | 3.15 | 2.86 | 265,318 |
| 22 Mar 2024 | 2.95 | -0.03 | -1.01% | 3.12 | 3.15 | 2.81 | 273,364 |
| 21 Mar 2024 | 2.98 | 0.20 | 7.19% | 2.85 | 3.29 | 2.82 | 673,476 |
| 20 Mar 2024 | 2.78 | 0.45 | 19.31% | 2.30 | 2.97 | 2.295 | 711,376 |
| 19 Mar 2024 | 2.33 | -0.24 | -9.34% | 2.67 | 2.758 | 2.26 | 411,096 |
| 18 Mar 2024 | 2.57 | -0.64 | -19.94% | 3.30 | 3.4785 | 2.3601 | 1,436,275 |
| 15 Mar 2024 | 3.21 | 0.82 | 34.31% | 2.03 | 3.25 | 2.03 | 1,944,064 |
| 14 Mar 2024 | 2.39 | 0.49 | 25.79% | 2.05 | 2.67 | 1.90 | 5,581,795 |
| 13 Mar 2024 | 1.90 | 0.97 | 104.30% | 1.31 | 2.17 | 1.13 | 16,401,046 |
| 12 Mar 2024 | 0.93 | 0.0638 | 7.37% | 0.88 | 0.99 | 0.85 | 463,357 |
| 11 Mar 2024 | 0.8662 | 0.0162 | 1.91% | 0.8052 | 0.93 | 0.78 | 62,051 |
| 08 Mar 2024 | 0.85 | 0.0185 | 2.22% | 0.8268 | 0.87 | 0.78 | 27,716 |
| 07 Mar 2024 | 0.8315 | 0.0125 | 1.53% | 0.79 | 0.8315 | 0.7601 | 29,346 |
| 06 Mar 2024 | 0.819 | 0.0212 | 2.66% | 0.7943 | 0.8381 | 0.787 | 33,168 |
| 05 Mar 2024 | 0.7978 | -0.0322 | -3.88% | 0.84 | 0.84 | 0.7978 | 6,770 |
| 04 Mar 2024 | 0.83 | 0.0108 | 1.32% | 0.8181 | 0.834 | 0.8002 | 19,751 |
| 01 Mar 2024 | 0.8192 | 0.0192 | 2.40% | 0.8059 | 0.82 | 0.8001 | 45,612 |
| 29 Feb 2024 | 0.80 | 0.0125 | 1.59% | 0.787 | 0.8268 | 0.75 | 16,297 |
| 28 Feb 2024 | 0.7875 | 0.0275 | 3.62% | 0.7592 | 0.798 | 0.7524 | 12,733 |
| 27 Feb 2024 | 0.76 | -0.0001 | -0.01% | 0.7601 | 0.79 | 0.75 | 10,013 |
| 26 Feb 2024 | 0.7601 | 0.0301 | 4.12% | 0.739 | 0.767 | 0.710001 | 42,101 |
| 23 Feb 2024 | 0.73 | -0.01 | -1.35% | 0.74 | 0.75715 | 0.7201 | 20,314 |
| 22 Feb 2024 | 0.74 | -0.065 | -8.07% | 0.78 | 0.78 | 0.73 | 41,057 |
| 21 Feb 2024 | 0.805 | 0.0049 | 0.61% | 0.78 | 0.819 | 0.745 | 32,287 |
| 20 Feb 2024 | 0.8001 | 0.0002 | 0.03% | 0.77 | 0.83 | 0.76 | 16,073 |
