Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LBRT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 61.85 | -1.70 | -2.68% | 63.15 | 63.50 | 61.85 | 9,413 |
| 25 Jun 2024 | 63.55 | 0.49 | 0.78% | 63.39 | 63.55 | 62.89 | 6,223 |
| 24 Jun 2024 | 63.06 | -0.61 | -0.96% | 62.33 | 63.15 | 61.77 | 7,734 |
| 21 Jun 2024 | 63.67 | 0.47 | 0.74% | 62.84 | 63.67 | 62.75 | 6,498 |
| 20 Jun 2024 | 63.20 | 0.27 | 0.43% | 62.40 | 63.20 | 62.40 | 5,479 |
| 19 Jun 2024 | 62.93 | 0.93 | 1.50% | 62.13 | 62.94 | 62.05 | 7,100 |
| 18 Jun 2024 | 62.00 | 1.85 | 3.08% | 60.74 | 62.00 | 60.66 | 11,927 |
| 17 Jun 2024 | 60.15 | 0.85 | 1.43% | 59.10 | 60.18 | 59.10 | 11,079 |
| 14 Jun 2024 | 59.30 | -0.20 | -0.34% | 59.17 | 60.56 | 59.17 | 6,458 |
| 13 Jun 2024 | 59.50 | 1.35 | 2.32% | 58.23 | 59.72 | 58.09 | 5,643 |
| 12 Jun 2024 | 58.15 | 0.04 | 0.07% | 59.21 | 59.66 | 57.97 | 8,003 |
| 11 Jun 2024 | 58.11 | 0.81 | 1.41% | 57.57 | 58.35 | 57.57 | 4,829 |
| 10 Jun 2024 | 57.30 | 2.07 | 3.75% | 55.70 | 57.30 | 55.40 | 11,028 |
| 07 Jun 2024 | 55.23 | 0.98 | 1.81% | 54.80 | 55.80 | 54.40 | 1,984 |
| 06 Jun 2024 | 54.25 | 2.53 | 4.89% | 53.50 | 54.25 | 52.90 | 13,841 |
| 05 Jun 2024 | 51.72 | 0.16 | 0.31% | 51.77 | 52.45 | 51.69 | 4,118 |
| 04 Jun 2024 | 51.56 | -1.64 | -3.08% | 52.02 | 52.31 | 51.10 | 6,855 |
| 03 Jun 2024 | 53.20 | -4.00 | -6.99% | 57.00 | 57.38 | 53.20 | 8,738 |
| 31 May 2024 | 57.20 | -1.80 | -3.05% | 57.95 | 58.80 | 57.20 | 6,453 |
| 30 May 2024 | 59.00 | -1.65 | -2.72% | 59.90 | 59.90 | 59.00 | 3,342 |
| 29 May 2024 | 60.65 | 0.35 | 0.58% | 61.09 | 61.65 | 60.65 | 9,301 |
| 28 May 2024 | 60.30 | 1.26 | 2.13% | 58.96 | 60.30 | 58.96 | 3,998 |
| 27 May 2024 | 59.04 | 1.92 | 3.36% | 58.03 | 59.04 | 58.00 | 6,890 |
| 24 May 2024 | 57.12 | -0.28 | -0.49% | 56.78 | 57.50 | 56.00 | 9,863 |
| 23 May 2024 | 57.40 | -0.72 | -1.24% | 57.29 | 58.65 | 57.25 | 6,457 |
| 22 May 2024 | 58.12 | -1.21 | -2.04% | 57.84 | 58.45 | 57.40 | 7,342 |
| 21 May 2024 | 59.33 | -0.67 | -1.12% | 59.31 | 59.43 | 58.20 | 7,793 |
| 20 May 2024 | 60.00 | 0.44 | 0.74% | 60.64 | 60.89 | 59.75 | 6,402 |
| 17 May 2024 | 59.56 | 0.56 | 0.95% | 59.00 | 59.60 | 59.00 | 6,573 |
| 16 May 2024 | 59.00 | 1.05 | 1.81% | 58.50 | 59.50 | 58.10 | 1,060 |
| 15 May 2024 | 57.95 | 0.20 | 0.35% | 58.60 | 58.60 | 56.30 | 12,316 |
| 14 May 2024 | 57.75 | -1.65 | -2.78% | 59.20 | 59.20 | 57.65 | 3,754 |
| 13 May 2024 | 59.40 | -1.25 | -2.06% | 58.65 | 59.90 | 58.62 | 1,431 |
| 10 May 2024 | 60.65 | 0.80 | 1.34% | 60.70 | 60.92 | 60.46 | 7,129 |
| 09 May 2024 | 59.85 | 0.25 | 0.42% | 60.30 | 60.67 | 59.80 | 5,043 |
| 08 May 2024 | 59.60 | 0.72 | 1.22% | 58.21 | 59.60 | 57.48 | 11,251 |
| 07 May 2024 | 58.88 | -0.56 | -0.94% | 59.53 | 59.53 | 58.38 | 1,656 |
| 06 May 2024 | 59.44 | 0.34 | 0.58% | 59.94 | 59.95 | 59.44 | 385 |
| 03 May 2024 | 59.10 | -0.50 | -0.84% | 60.27 | 60.50 | 59.00 | 9,767 |
| 02 May 2024 | 59.60 | -5.14 | -7.94% | 60.36 | 60.79 | 59.40 | 3,680 |
| 30 Abr 2024 | 64.74 | -0.43 | -0.66% | 64.90 | 65.65 | 62.65 | 2,242 |
| 29 Abr 2024 | 65.17 | -1.51 | -2.26% | 65.34 | 66.20 | 64.86 | 16,032 |
| 26 Abr 2024 | 66.68 | 2.85 | 4.46% | 66.32 | 66.89 | 65.85 | 6,497 |
| 25 Abr 2024 | 63.83 | -1.37 | -2.10% | 65.20 | 65.27 | 63.83 | 11,741 |
| 24 Abr 2024 | 65.20 | 0.60 | 0.93% | 65.40 | 65.60 | 64.50 | 14,835 |
| 23 Abr 2024 | 64.60 | 1.35 | 2.13% | 64.80 | 64.99 | 62.54 | 14,556 |
| 22 Abr 2024 | 63.25 | -1.21 | -1.88% | 62.48 | 63.71 | 62.27 | 9,827 |
| 19 Abr 2024 | 64.46 | 0.76 | 1.19% | 65.62 | 65.80 | 63.11 | 8,215 |
| 18 Abr 2024 | 63.70 | -3.32 | -4.95% | 64.68 | 65.07 | 63.35 | 11,927 |
| 17 Abr 2024 | 67.02 | -1.84 | -2.67% | 68.38 | 68.77 | 66.74 | 4,207 |
| 16 Abr 2024 | 68.86 | 1.36 | 2.01% | 69.28 | 69.28 | 67.90 | 7,873 |
| 15 Abr 2024 | 67.50 | -3.54 | -4.98% | 68.03 | 68.28 | 66.90 | 13,695 |
| 12 Abr 2024 | 71.04 | 3.94 | 5.87% | 68.75 | 71.20 | 68.65 | 30,015 |
| 11 Abr 2024 | 67.10 | 1.10 | 1.67% | 68.21 | 68.75 | 67.10 | 9,359 |
| 10 Abr 2024 | 66.00 | -0.54 | -0.81% | 66.50 | 67.08 | 65.98 | 2,716 |
| 09 Abr 2024 | 66.54 | -0.59 | -0.88% | 67.61 | 67.78 | 66.40 | 4,321 |
| 08 Abr 2024 | 67.13 | -1.78 | -2.58% | 66.49 | 68.10 | 66.30 | 16,043 |
| 05 Abr 2024 | 68.91 | 3.21 | 4.89% | 68.42 | 69.11 | 67.80 | 12,792 |
| 04 Abr 2024 | 65.70 | -0.80 | -1.20% | 65.82 | 65.85 | 65.43 | 1,317 |
| 03 Abr 2024 | 66.50 | 1.16 | 1.78% | 65.75 | 66.76 | 65.46 | 4,764 |
| 02 Abr 2024 | 65.34 | 3.28 | 5.29% | 64.56 | 65.67 | 63.21 | 14,064 |
