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.
LSIL.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 5.8425 | 0.00 | 0.00% | 5.8425 | 5.8425 | 5.8425 | 0 |
| 02 May 2024 | 5.8425 | 0.00 | 0.00% | 5.8425 | 5.8425 | 5.8425 | 0 |
| 01 May 2024 | 5.8425 | -0.03 | -0.47% | 5.8425 | 5.8425 | 5.8425 | 264 |
| 30 Abr 2024 | 5.87 | -0.31 | -5.09% | 5.80 | 5.87 | 5.80 | 264 |
| 29 Abr 2024 | 6.1848 | -0.13 | -2.09% | 6.1875 | 6.2126 | 6.1826 | 8,360 |
| 26 Abr 2024 | 6.3171 | 0.07 | 1.20% | 6.4201 | 6.4201 | 6.3171 | 10,471 |
| 25 Abr 2024 | 6.2425 | 0.04 | 0.60% | 6.2425 | 6.2425 | 6.2425 | 100 |
| 24 Abr 2024 | 6.2052 | 0.15 | 2.51% | 6.19 | 6.2052 | 6.19 | 1,200 |
| 23 Abr 2024 | 6.0531 | -1.16 | -16.05% | 6.0531 | 6.0531 | 6.0531 | 20,467 |
| 22 Abr 2024 | 7.2102 | 0.00 | 0.00% | 7.2102 | 7.2102 | 7.2102 | 0 |
| 19 Abr 2024 | 7.2102 | 0.00 | 0.00% | 7.2102 | 7.2102 | 7.2102 | 0 |
| 18 Abr 2024 | 7.2102 | 0.00 | 0.00% | 7.2102 | 7.2102 | 7.2102 | 0 |
| 17 Abr 2024 | 7.2102 | 0.00 | 0.00% | 7.2102 | 7.2102 | 7.2102 | 0 |
| 16 Abr 2024 | 7.2102 | 0.00 | 0.00% | 7.2102 | 7.2102 | 7.2102 | 0 |
| 15 Abr 2024 | 7.2102 | 0.00 | 0.00% | 7.2102 | 7.2102 | 7.2102 | 0 |
| 12 Abr 2024 | 7.2102 | 0.61 | 9.22% | 7.1444 | 7.3356 | 7.0394 | 23,982 |
| 11 Abr 2024 | 6.6015 | 0.00 | -0.05% | 6.6015 | 6.6015 | 6.6015 | 1,000 |
| 10 Abr 2024 | 6.6045 | -0.01 | -0.09% | 6.6045 | 6.6045 | 6.6045 | 3,798 |
| 09 Abr 2024 | 6.6106 | 0.32 | 5.09% | 6.5794 | 6.7115 | 6.5794 | 15,174 |
| 08 Abr 2024 | 6.2906 | -0.03 | -0.45% | 6.2715 | 6.2906 | 6.2715 | 9,901 |
| 05 Abr 2024 | 6.3188 | 0.17 | 2.81% | 6.2869 | 6.3188 | 6.2869 | 11,587 |
| 04 Abr 2024 | 6.146 | 0.07 | 1.17% | 6.1037 | 6.146 | 6.0656 | 7,425 |
| 03 Abr 2024 | 6.0751 | 0.47 | 8.41% | 5.8419 | 6.0751 | 5.8419 | 13,931 |
| 02 Abr 2024 | 5.604 | 0.48 | 9.28% | 5.47 | 5.6727 | 5.4698 | 42,432 |
| 28 Mar 2024 | 5.1281 | 0.02 | 0.47% | 5.0635 | 5.1481 | 5.0364 | 55,200 |
| 27 Mar 2024 | 5.104 | -0.08 | -1.63% | 5.0785 | 5.1356 | 5.0785 | 18,285 |
| 26 Mar 2024 | 5.1885 | 0.00 | 0.00% | 5.1885 | 5.1885 | 5.1885 | 0 |
| 25 Mar 2024 | 5.1885 | 0.00 | -0.06% | 5.2419 | 5.2419 | 5.1885 | 7,357 |
| 22 Mar 2024 | 5.1915 | -0.06 | -1.22% | 5.141 | 5.2015 | 5.141 | 5,090 |
| 21 Mar 2024 | 5.2556 | -0.10 | -1.83% | 5.5215 | 5.5215 | 5.2556 | 3,607 |
| 20 Mar 2024 | 5.3535 | 0.00 | 0.00% | 5.3535 | 5.3535 | 5.3535 | 0 |
| 19 Mar 2024 | 5.3535 | 0.00 | 0.00% | 5.3535 | 5.3535 | 5.3535 | 0 |
| 18 Mar 2024 | 5.3535 | 0.00 | 0.00% | 5.3535 | 5.3535 | 5.3535 | 0 |
| 15 Mar 2024 | 5.3535 | 0.23 | 4.48% | 5.3535 | 5.3535 | 5.3535 | 7,193 |
| 14 Mar 2024 | 5.124 | 0.00 | 0.00% | 5.124 | 5.124 | 5.124 | 0 |
| 13 Mar 2024 | 5.124 | 0.00 | 0.00% | 5.124 | 5.124 | 5.124 | 0 |
| 12 Mar 2024 | 5.124 | 0.00 | 0.00% | 5.124 | 5.124 | 5.124 | 0 |
| 11 Mar 2024 | 5.124 | 0.01 | 0.11% | 5.054 | 5.124 | 5.054 | 8,587 |
| 08 Mar 2024 | 5.1186 | 0.00 | 0.00% | 5.1186 | 5.1186 | 5.1186 | 0 |
| 07 Mar 2024 | 5.1186 | 0.13 | 2.63% | 4.9848 | 5.1186 | 4.9839 | 27,524 |
| 06 Mar 2024 | 4.9876 | 0.57 | 12.97% | 4.9428 | 4.9876 | 4.9228 | 8,374 |
| 05 Mar 2024 | 4.4151 | 0.00 | 0.00% | 4.4151 | 4.4151 | 4.4151 | 0 |
| 04 Mar 2024 | 4.4151 | 0.00 | 0.00% | 4.4151 | 4.4151 | 4.4151 | 0 |
| 01 Mar 2024 | 4.4151 | 0.00 | 0.00% | 4.4151 | 4.4151 | 4.4151 | 0 |
| 29 Feb 2024 | 4.4151 | 0.05 | 1.23% | 4.3901 | 4.4151 | 4.3901 | 3,439 |
| 28 Feb 2024 | 4.3614 | 0.00 | 0.00% | 4.3614 | 4.3614 | 4.3614 | 0 |
| 27 Feb 2024 | 4.3614 | 0.00 | 0.00% | 4.3614 | 4.3614 | 4.3614 | 0 |
| 26 Feb 2024 | 4.3614 | -0.04 | -0.80% | 4.3558 | 4.3654 | 4.3558 | 15,600 |
| 23 Feb 2024 | 4.3967 | -0.07 | -1.53% | 4.3967 | 4.3967 | 4.3967 | 100 |
| 22 Feb 2024 | 4.4652 | 0.00 | 0.00% | 4.4652 | 4.4652 | 4.4652 | 0 |
| 21 Feb 2024 | 4.4652 | 0.08 | 1.80% | 4.4652 | 4.4652 | 4.4652 | 1 |
| 20 Feb 2024 | 4.3864 | 0.00 | 0.00% | 4.3864 | 4.3864 | 4.3864 | 0 |
| 19 Feb 2024 | 4.3864 | 0.00 | 0.00% | 4.3864 | 4.3864 | 4.3864 | 0 |
| 16 Feb 2024 | 4.3864 | 0.00 | 0.00% | 4.3864 | 4.3864 | 4.3864 | 0 |
| 15 Feb 2024 | 4.3864 | 0.21 | 5.09% | 4.3864 | 4.3864 | 4.3864 | 14,311 |
| 14 Feb 2024 | 4.1738 | 0.00 | 0.00% | 4.1738 | 4.1738 | 4.1738 | 0 |
| 13 Feb 2024 | 4.1738 | -0.25 | -5.59% | 4.3086 | 4.3086 | 4.1721 | 4,155 |
| 12 Feb 2024 | 4.4211 | 0.11 | 2.58% | 4.4249 | 4.4269 | 4.4211 | 8,741 |
| 09 Feb 2024 | 4.3101 | 0.00 | 0.00% | 4.3101 | 4.3101 | 4.3101 | 0 |
| 08 Feb 2024 | 4.3101 | 0.00 | 0.00% | 4.3101 | 4.3101 | 4.3101 | 0 |
| 07 Feb 2024 | 4.3101 | 0.03 | 0.77% | 4.2921 | 4.3101 | 4.2841 | 21,586 |
| 06 Feb 2024 | 4.2771 | -0.01 | -0.28% | 4.2994 | 4.2994 | 4.2771 | 42,000 |
| 05 Feb 2024 | 4.2891 | -0.12 | -2.67% | 4.3494 | 4.3494 | 4.2891 | 24,074 |
