Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LOCK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 7.143 | 0.04 | 0.58% | 7.148 | 7.169 | 7.139 | 99,015 |
| 17 Jun 2024 | 7.102 | -0.05 | -0.67% | 7.153 | 7.158 | 7.102 | 18,301 |
| 14 Jun 2024 | 7.15 | -0.02 | -0.33% | 7.148 | 7.172 | 7.13 | 51,551 |
| 13 Jun 2024 | 7.174 | -0.02 | -0.24% | 7.194 | 7.196 | 7.158 | 12,007 |
| 12 Jun 2024 | 7.191 | 0.09 | 1.20% | 7.141 | 7.246 | 7.139 | 18,751 |
| 11 Jun 2024 | 7.106 | 0.00 | -0.04% | 7.12 | 7.126 | 7.099 | 43,653 |
| 10 Jun 2024 | 7.109 | 0.09 | 1.22% | 7.04 | 7.115 | 7.033 | 22,818 |
| 07 Jun 2024 | 7.023 | -0.01 | -0.14% | 7.013 | 7.025 | 6.983 | 28,038 |
| 06 Jun 2024 | 7.033 | 0.04 | 0.57% | 6.998 | 7.033 | 6.993 | 18,580 |
| 05 Jun 2024 | 6.993 | 0.07 | 1.05% | 6.944 | 6.997 | 6.926 | 48,955 |
| 04 Jun 2024 | 6.92 | -0.01 | -0.16% | 6.919 | 6.95 | 6.888 | 46,320 |
| 03 Jun 2024 | 6.931 | 0.00 | -0.04% | 6.99 | 7.025 | 6.929 | 22,295 |
| 31 May 2024 | 6.934 | -0.12 | -1.66% | 6.986 | 6.99 | 6.934 | 15,093 |
| 30 May 2024 | 7.051 | -0.13 | -1.86% | 7.125 | 7.151 | 7.046 | 10,523 |
| 29 May 2024 | 7.185 | -0.02 | -0.22% | 7.167 | 7.185 | 7.11 | 20,968 |
| 28 May 2024 | 7.201 | -0.06 | -0.87% | 7.258 | 7.266 | 7.198 | 29,919 |
| 27 May 2024 | 7.264 | 0.02 | 0.30% | 7.264 | 7.287 | 7.24 | 28,662 |
| 24 May 2024 | 7.242 | -0.03 | -0.41% | 7.24 | 7.261 | 7.234 | 7,355 |
| 23 May 2024 | 7.272 | -0.03 | -0.40% | 7.348 | 7.358 | 7.25 | 22,349 |
| 22 May 2024 | 7.301 | 0.01 | 0.08% | 7.278 | 7.318 | 7.276 | 87,826 |
| 21 May 2024 | 7.295 | 0.00 | -0.04% | 7.303 | 7.303 | 7.266 | 17,754 |
| 20 May 2024 | 7.298 | 0.01 | 0.10% | 7.284 | 7.311 | 7.272 | 10,690 |
| 17 May 2024 | 7.291 | -0.04 | -0.52% | 7.282 | 7.304 | 7.282 | 16,757 |
| 16 May 2024 | 7.329 | 0.05 | 0.74% | 7.348 | 7.348 | 7.31 | 22,803 |
| 15 May 2024 | 7.275 | 0.06 | 0.85% | 7.229 | 7.275 | 7.22 | 35,456 |
| 14 May 2024 | 7.214 | 0.03 | 0.36% | 7.182 | 7.22 | 7.175 | 39,951 |
| 13 May 2024 | 7.188 | 0.00 | -0.04% | 7.193 | 7.197 | 7.172 | 24,715 |
| 10 May 2024 | 7.191 | 0.01 | 0.11% | 7.194 | 7.21 | 7.184 | 4,000 |
| 09 May 2024 | 7.183 | 0.00 | 0.06% | 7.189 | 7.202 | 7.174 | 4,903 |
| 08 May 2024 | 7.179 | -0.01 | -0.08% | 7.181 | 7.195 | 7.152 | 52,429 |
| 07 May 2024 | 7.185 | 0.02 | 0.24% | 7.207 | 7.213 | 7.152 | 34,133 |
| 06 May 2024 | 7.168 | 0.09 | 1.24% | 7.147 | 7.19 | 7.131 | 3,111 |
| 03 May 2024 | 7.08 | 0.03 | 0.43% | 7.088 | 7.173 | 7.075 | 16,585 |
| 02 May 2024 | 7.05 | -0.08 | -1.16% | 7.105 | 7.12 | 7.05 | 51,351 |
| 30 Abr 2024 | 7.133 | -0.05 | -0.74% | 7.156 | 7.174 | 7.132 | 7,846 |
| 29 Abr 2024 | 7.186 | 0.01 | 0.11% | 7.181 | 7.191 | 7.168 | 8,538 |
| 26 Abr 2024 | 7.178 | 0.15 | 2.18% | 7.123 | 7.178 | 7.107 | 4,527 |
| 25 Abr 2024 | 7.025 | -0.11 | -1.50% | 7.114 | 7.127 | 7.00 | 4,160 |
| 24 Abr 2024 | 7.132 | 0.02 | 0.27% | 7.121 | 7.176 | 7.121 | 17,661 |
| 23 Abr 2024 | 7.113 | 0.15 | 2.18% | 7.048 | 7.113 | 7.019 | 33,116 |
| 22 Abr 2024 | 6.961 | 0.00 | -0.03% | 6.988 | 7.013 | 6.961 | 8,912 |
| 19 Abr 2024 | 6.963 | -0.08 | -1.19% | 6.956 | 7.002 | 6.944 | 11,553 |
| 18 Abr 2024 | 7.047 | -0.01 | -0.09% | 7.029 | 7.05 | 6.993 | 53,371 |
| 17 Abr 2024 | 7.053 | -0.03 | -0.44% | 7.071 | 7.112 | 7.053 | 8,887 |
| 16 Abr 2024 | 7.084 | -0.10 | -1.36% | 7.088 | 7.092 | 7.05 | 27,440 |
| 15 Abr 2024 | 7.182 | -0.12 | -1.64% | 7.28 | 7.309 | 7.182 | 34,872 |
| 12 Abr 2024 | 7.302 | 0.01 | 0.15% | 7.413 | 7.413 | 7.302 | 47,641 |
| 11 Abr 2024 | 7.291 | -0.01 | -0.12% | 7.285 | 7.326 | 7.273 | 2,353 |
| 10 Abr 2024 | 7.30 | -0.01 | -0.08% | 7.344 | 7.37 | 7.25 | 11,937 |
| 09 Abr 2024 | 7.306 | 0.01 | 0.10% | 7.311 | 7.317 | 7.29 | 3,367 |
| 08 Abr 2024 | 7.299 | 0.03 | 0.37% | 7.278 | 7.31 | 7.278 | 2,749 |
| 05 Abr 2024 | 7.272 | -0.07 | -0.93% | 7.22 | 7.272 | 7.21 | 15,275 |
| 04 Abr 2024 | 7.34 | 0.02 | 0.30% | 7.304 | 7.34 | 7.291 | 10,056 |
| 03 Abr 2024 | 7.318 | 0.02 | 0.33% | 7.305 | 7.318 | 7.259 | 6,798 |
| 02 Abr 2024 | 7.294 | -0.14 | -1.90% | 7.405 | 7.448 | 7.26 | 36,607 |
| 28 Mar 2024 | 7.435 | 0.07 | 0.99% | 7.392 | 7.447 | 7.378 | 7,709 |
| 27 Mar 2024 | 7.362 | -0.03 | -0.37% | 7.39 | 7.40 | 7.35 | 13,642 |
| 26 Mar 2024 | 7.389 | 0.00 | 0.01% | 7.378 | 7.391 | 7.356 | 29,617 |
| 25 Mar 2024 | 7.388 | -0.03 | -0.34% | 7.407 | 7.407 | 7.368 | 13,751 |
| 22 Mar 2024 | 7.413 | -0.04 | -0.47% | 7.468 | 7.478 | 7.403 | 13,764 |
| 21 Mar 2024 | 7.448 | 0.10 | 1.39% | 7.44 | 7.465 | 7.42 | 29,464 |
