Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LYC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 6.65 | 0.03 | 0.38% | 6.62 | 6.65 | 6.58 | 1,846,216 |
| 07 May 2024 | 6.625 | 0.13 | 1.92% | 6.57 | 6.69 | 6.51 | 3,971,564 |
| 06 May 2024 | 6.50 | -0.05 | -0.76% | 6.60 | 6.61 | 6.49 | 2,078,364 |
| 03 May 2024 | 6.55 | 0.08 | 1.24% | 6.53 | 6.58 | 6.25 | 2,285,100 |
| 02 May 2024 | 6.47 | -0.03 | -0.46% | 6.46 | 6.52 | 6.395 | 4,395,643 |
| 01 May 2024 | 6.50 | -0.04 | -0.61% | 6.42 | 6.51 | 6.38 | 3,076,257 |
| 30 Abr 2024 | 6.54 | 0.12 | 1.87% | 6.48 | 6.58 | 6.45 | 3,695,950 |
| 29 Abr 2024 | 6.42 | 0.22 | 3.55% | 6.23 | 6.45 | 6.195 | 3,135,844 |
| 26 Abr 2024 | 6.20 | -0.17 | -2.67% | 6.17 | 6.50 | 5.75 | 5,100,251 |
| 24 Abr 2024 | 6.37 | -0.04 | -0.55% | 6.44 | 6.46 | 6.25 | 2,975,822 |
| 23 Abr 2024 | 6.405 | -0.06 | -0.85% | 6.46 | 6.48 | 6.39 | 5,247,338 |
| 22 Abr 2024 | 6.46 | 0.08 | 1.25% | 6.38 | 6.50 | 6.31 | 2,733,128 |
| 19 Abr 2024 | 6.38 | -0.17 | -2.60% | 6.55 | 8.76 | 5.75 | 4,108,100 |
| 18 Abr 2024 | 6.55 | 0.09 | 1.39% | 6.60 | 6.64 | 6.38 | 5,476,728 |
| 17 Abr 2024 | 6.46 | 0.36 | 5.90% | 6.35 | 7.50 | 6.159 | 5,966,656 |
| 16 Abr 2024 | 6.10 | -0.06 | -0.97% | 6.11 | 6.27 | 6.04 | 8,471,491 |
| 15 Abr 2024 | 6.16 | 0.01 | 0.16% | 6.16 | 6.23 | 6.11 | 3,889,567 |
| 12 Abr 2024 | 6.15 | 0.09 | 1.49% | 6.02 | 6.17 | 5.50 | 4,564,278 |
| 11 Abr 2024 | 6.06 | 0.15 | 2.54% | 5.87 | 6.12 | 5.83 | 4,744,800 |
| 10 Abr 2024 | 5.91 | -0.07 | -1.17% | 6.06 | 6.10 | 5.91 | 4,814,513 |
| 09 Abr 2024 | 5.98 | 0.32 | 5.65% | 5.91 | 6.12 | 5.89 | 9,584,487 |
| 08 Abr 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0.00 |
| 05 Abr 2024 | 5.66 | -0.19 | -3.25% | 5.58 | 6.01 | 5.55 | 3,414,737 |
| 04 Abr 2024 | 5.85 | 0.19 | 3.36% | 5.72 | 5.875 | 5.70 | 4,319,916 |
| 03 Abr 2024 | 5.66 | -0.12 | -2.08% | 5.77 | 5.79 | 5.61 | 3,140,072 |
| 02 Abr 2024 | 5.78 | 0.07 | 1.23% | 5.63 | 6.01 | 5.61 | 2,776,277 |
| 28 Mar 2024 | 5.71 | 0.18 | 3.25% | 5.51 | 5.715 | 5.51 | 6,117,303 |
| 27 Mar 2024 | 5.53 | -0.07 | -1.25% | 5.49 | 7.25 | 5.49 | 3,135,494 |
| 26 Mar 2024 | 5.60 | -0.21 | -3.61% | 5.74 | 5.75 | 5.53 | 6,494,289 |
| 25 Mar 2024 | 5.81 | 0.01 | 0.17% | 5.79 | 5.84 | 5.77 | 1,995,296 |
| 22 Mar 2024 | 5.80 | -0.06 | -1.02% | 5.82 | 9.01 | 5.00 | 2,954,619 |
| 21 Mar 2024 | 5.86 | 0.05 | 0.86% | 5.90 | 5.91 | 5.80 | 2,738,210 |
| 20 Mar 2024 | 5.81 | 0.09 | 1.57% | 5.70 | 5.89 | 5.69 | 2,568,978 |
| 19 Mar 2024 | 5.72 | -0.01 | -0.17% | 5.76 | 5.79 | 5.69 | 2,378,659 |
| 18 Mar 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.78 | 5.70 | 3,516,620 |
| 15 Mar 2024 | 5.73 | -0.07 | -1.21% | 5.78 | 6.01 | 5.65 | 5,941,122 |
| 14 Mar 2024 | 5.80 | 0.02 | 0.35% | 5.75 | 5.84 | 5.725 | 2,278,040 |
| 13 Mar 2024 | 5.78 | -0.06 | -1.03% | 5.83 | 5.84 | 5.76 | 2,902,480 |
| 12 Mar 2024 | 5.84 | 0.04 | 0.69% | 5.80 | 5.87 | 5.79 | 2,246,291 |
| 11 Mar 2024 | 5.80 | -0.22 | -3.65% | 5.95 | 5.98 | 5.785 | 3,776,703 |
| 07 Mar 2024 | 6.02 | -0.05 | -0.82% | 6.13 | 6.18 | 5.75 | 3,181,048 |
| 06 Mar 2024 | 6.07 | 0.25 | 4.30% | 5.88 | 6.07 | 5.87 | 2,852,325 |
| 05 Mar 2024 | 5.82 | -0.12 | -2.02% | 5.83 | 5.88 | 5.73 | 5,750,685 |
| 04 Mar 2024 | 5.94 | -0.28 | -4.50% | 6.08 | 6.105 | 5.91 | 4,402,560 |
| 03 Mar 2024 | 6.22 | 0.10 | 1.63% | 6.14 | 6.23 | 6.02 | 4,709,108 |
| 29 Feb 2024 | 6.12 | 0.27 | 4.62% | 5.99 | 7.00 | 5.75 | 6,026,987 |
| 28 Feb 2024 | 5.85 | -0.14 | -2.34% | 5.95 | 5.99 | 5.80 | 4,325,356 |
| 27 Feb 2024 | 5.99 | 0.30 | 5.27% | 5.79 | 7.50 | 5.74 | 5,227,251 |
| 26 Feb 2024 | 5.69 | -0.20 | -3.40% | 5.72 | 5.74 | 5.58 | 6,304,971 |
| 25 Feb 2024 | 5.89 | 0.02 | 0.34% | 5.75 | 6.18 | 5.66 | 6,507,339 |
| 22 Feb 2024 | 5.87 | -0.08 | -1.34% | 6.02 | 6.02 | 5.75 | 2,784,896 |
| 21 Feb 2024 | 5.95 | 0.02 | 0.34% | 5.75 | 6.01 | 5.75 | 3,684,863 |
| 20 Feb 2024 | 5.93 | 0.17 | 2.95% | 5.70 | 6.00 | 5.69 | 3,534,166 |
| 19 Feb 2024 | 5.76 | -0.17 | -2.87% | 5.91 | 5.93 | 5.72 | 3,033,527 |
| 18 Feb 2024 | 5.93 | -0.04 | -0.67% | 6.01 | 6.10 | 5.90 | 2,822,972 |
| 15 Feb 2024 | 5.97 | 0.28 | 4.92% | 5.82 | 8.01 | 5.50 | 5,255,377 |
| 14 Feb 2024 | 5.69 | 0.00 | 0.00% | 5.73 | 5.79 | 5.65 | 1,914,090 |
| 13 Feb 2024 | 5.69 | -0.07 | -1.22% | 5.60 | 6.25 | 5.52 | 4,199,585 |
| 12 Feb 2024 | 5.76 | -0.04 | -0.69% | 5.87 | 5.91 | 5.72 | 3,269,939 |
| 11 Feb 2024 | 5.80 | -0.11 | -1.78% | 5.93 | 5.98 | 5.80 | 1,978,350 |
| 08 Feb 2024 | 5.905 | -0.11 | -1.75% | 6.02 | 6.25 | 5.87 | 2,246,234 |
