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.
LCOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 9.00 | -0.73 | -7.50% | 9.80 | 9.80 | 9.00 | 13,892 |
| 06 Jun 2024 | 9.73 | 0.51 | 5.58% | 9.53 | 9.73 | 9.50 | 11,726 |
| 05 Jun 2024 | 9.216 | -0.04 | -0.48% | 9.10 | 9.294 | 9.072 | 8,858 |
| 04 Jun 2024 | 9.26 | -0.38 | -3.93% | 9.838 | 9.838 | 9.15 | 11,956 |
| 03 Jun 2024 | 9.639 | 0.29 | 3.09% | 9.49 | 9.82 | 9.469 | 24,268 |
| 31 May 2024 | 9.35 | -0.32 | -3.27% | 9.651 | 9.688 | 9.321 | 42,841 |
| 30 May 2024 | 9.666 | -0.59 | -5.73% | 9.825 | 9.91 | 9.565 | 21,141 |
| 29 May 2024 | 10.254 | -0.19 | -1.78% | 10.54 | 10.54 | 10.10 | 7,944 |
| 28 May 2024 | 10.44 | 0.02 | 0.19% | 10.548 | 10.548 | 10.222 | 10,001 |
| 27 May 2024 | 10.42 | 0.32 | 3.17% | 10.084 | 10.508 | 10.084 | 7,022 |
| 24 May 2024 | 10.10 | -0.24 | -2.34% | 10.282 | 10.35 | 10.10 | 14,654 |
| 23 May 2024 | 10.342 | -0.38 | -3.51% | 10.292 | 10.748 | 10.058 | 34,858 |
| 22 May 2024 | 10.718 | -1.10 | -9.32% | 11.424 | 11.424 | 10.396 | 40,548 |
| 21 May 2024 | 11.82 | 0.36 | 3.14% | 11.482 | 11.95 | 11.40 | 39,054 |
| 20 May 2024 | 11.46 | 0.16 | 1.43% | 11.592 | 11.67 | 11.20 | 22,001 |
| 17 May 2024 | 11.298 | 0.72 | 6.83% | 11.094 | 11.35 | 10.90 | 22,047 |
| 16 May 2024 | 10.576 | -0.21 | -1.91% | 10.95 | 11.288 | 10.50 | 9,481 |
| 15 May 2024 | 10.782 | -0.07 | -0.66% | 11.644 | 11.70 | 10.38 | 16,394 |
| 14 May 2024 | 10.854 | 0.75 | 7.42% | 10.42 | 11.00 | 10.23 | 22,201 |
| 13 May 2024 | 10.104 | 0.40 | 4.16% | 9.844 | 10.106 | 9.844 | 8,058 |
| 10 May 2024 | 9.70 | 0.27 | 2.82% | 9.893 | 10.10 | 9.679 | 11,665 |
| 09 May 2024 | 9.434 | 0.07 | 0.77% | 9.182 | 9.45 | 9.091 | 1,739 |
| 08 May 2024 | 9.362 | -0.06 | -0.62% | 9.321 | 9.362 | 9.194 | 10,326 |
| 07 May 2024 | 9.42 | -0.16 | -1.67% | 9.47 | 9.513 | 9.42 | 3,543 |
| 06 May 2024 | 9.58 | 0.28 | 3.01% | 9.596 | 9.724 | 9.422 | 4,336 |
| 03 May 2024 | 9.30 | 0.07 | 0.71% | 9.147 | 9.341 | 9.147 | 6,925 |
| 02 May 2024 | 9.234 | -0.22 | -2.31% | 9.478 | 9.498 | 9.108 | 12,799 |
| 30 Abr 2024 | 9.452 | -0.28 | -2.91% | 9.89 | 9.923 | 9.447 | 12,622 |
| 29 Abr 2024 | 9.735 | 0.23 | 2.47% | 9.58 | 9.785 | 9.58 | 28,959 |
| 26 Abr 2024 | 9.50 | 0.11 | 1.14% | 9.591 | 9.623 | 9.43 | 12,360 |
| 25 Abr 2024 | 9.393 | 0.21 | 2.31% | 9.325 | 9.50 | 9.325 | 18,697 |
| 24 Abr 2024 | 9.181 | 0.18 | 2.03% | 9.208 | 9.26 | 9.135 | 15,679 |
| 23 Abr 2024 | 8.998 | -0.32 | -3.47% | 9.00 | 9.06 | 8.881 | 16,508 |
| 22 Abr 2024 | 9.321 | 0.04 | 0.46% | 9.329 | 9.449 | 9.274 | 12,360 |
| 19 Abr 2024 | 9.278 | 0.21 | 2.29% | 9.173 | 9.377 | 9.151 | 14,901 |
| 18 Abr 2024 | 9.07 | 0.27 | 3.07% | 9.061 | 9.071 | 8.90 | 18,995 |
| 17 Abr 2024 | 8.80 | 0.22 | 2.61% | 8.657 | 8.85 | 8.647 | 25,792 |
| 16 Abr 2024 | 8.576 | -0.17 | -1.90% | 8.753 | 8.753 | 8.50 | 24,304 |
| 15 Abr 2024 | 8.742 | 0.10 | 1.18% | 8.63 | 8.75 | 8.50 | 46,594 |
| 12 Abr 2024 | 8.64 | 0.39 | 4.73% | 8.483 | 8.78 | 8.483 | 38,485 |
| 11 Abr 2024 | 8.25 | -0.05 | -0.65% | 8.454 | 8.454 | 8.25 | 1,215 |
| 10 Abr 2024 | 8.304 | 0.01 | 0.07% | 8.40 | 8.477 | 8.288 | 23,158 |
| 09 Abr 2024 | 8.298 | 0.08 | 1.01% | 8.265 | 8.46 | 8.22 | 10,447 |
| 08 Abr 2024 | 8.215 | 0.13 | 1.55% | 8.115 | 8.39 | 8.09 | 32,174 |
| 05 Abr 2024 | 8.09 | -0.06 | -0.74% | 8.04 | 8.14 | 8.035 | 15,933 |
| 04 Abr 2024 | 8.15 | 0.15 | 1.88% | 8.159 | 8.20 | 8.03 | 25,650 |
| 03 Abr 2024 | 8.00 | 0.43 | 5.74% | 7.692 | 8.00 | 7.61 | 21,296 |
| 02 Abr 2024 | 7.566 | 0.24 | 3.22% | 7.593 | 7.724 | 7.433 | 9,056 |
| 28 Mar 2024 | 7.33 | 0.06 | 0.88% | 7.311 | 7.33 | 7.30 | 3,568 |
| 27 Mar 2024 | 7.266 | -0.02 | -0.23% | 7.23 | 7.266 | 7.18 | 1,640 |
| 26 Mar 2024 | 7.283 | -0.05 | -0.64% | 7.228 | 7.299 | 7.228 | 4,200 |
| 25 Mar 2024 | 7.33 | 0.03 | 0.38% | 7.326 | 7.399 | 7.299 | 2,310 |
| 22 Mar 2024 | 7.302 | -0.10 | -1.32% | 7.373 | 7.373 | 7.29 | 1,880 |
| 21 Mar 2024 | 7.40 | -0.07 | -0.95% | 7.596 | 7.70 | 7.40 | 5,309 |
| 20 Mar 2024 | 7.471 | -0.07 | -0.88% | 7.454 | 7.471 | 7.37 | 2,093 |
| 19 Mar 2024 | 7.537 | -0.21 | -2.75% | 7.673 | 7.68 | 7.401 | 4,180 |
| 18 Mar 2024 | 7.75 | 0.02 | 0.26% | 7.638 | 7.838 | 7.637 | 9,746 |
| 15 Mar 2024 | 7.73 | 0.38 | 5.14% | 7.612 | 7.73 | 7.556 | 16,704 |
| 14 Mar 2024 | 7.352 | -0.09 | -1.18% | 7.322 | 7.40 | 7.322 | 6,449 |
| 13 Mar 2024 | 7.44 | 0.55 | 7.98% | 7.10 | 7.44 | 7.096 | 20,760 |
| 12 Mar 2024 | 6.89 | 0.05 | 0.73% | 6.974 | 7.00 | 6.89 | 2,503 |
| 11 Mar 2024 | 6.84 | 0.06 | 0.88% | 6.808 | 6.84 | 6.808 | 187 |
