Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LOWV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 67.65 | -0.05 | -0.07% | 67.69 | 67.69 | 67.65 | 284 |
| 27 Jun 2024 | 67.70 | -0.18 | -0.27% | 67.72 | 67.72 | 67.70 | 515 |
| 26 Jun 2024 | 67.88 | -0.27 | -0.40% | 67.85 | 67.88 | 67.85 | 1,995 |
| 25 Jun 2024 | 68.15 | 0.07 | 0.10% | 68.34 | 68.39 | 68.15 | 5,750 |
| 24 Jun 2024 | 68.08 | -0.01 | -0.01% | 68.10 | 68.10 | 68.08 | 314 |
| 21 Jun 2024 | 68.09 | 0.31 | 0.46% | 67.96 | 68.09 | 67.96 | 1,310 |
| 20 Jun 2024 | 67.78 | 0.46 | 0.68% | 67.50 | 67.78 | 67.50 | 1,286 |
| 19 Jun 2024 | 67.32 | 0.05 | 0.07% | 67.40 | 67.40 | 67.24 | 854 |
| 18 Jun 2024 | 67.27 | 0.47 | 0.70% | 67.39 | 67.39 | 67.25 | 1,213 |
| 17 Jun 2024 | 66.80 | -0.03 | -0.04% | 67.03 | 67.03 | 66.80 | 2,045 |
| 14 Jun 2024 | 66.83 | 0.33 | 0.50% | 66.86 | 67.02 | 66.70 | 7,039 |
| 13 Jun 2024 | 66.50 | 0.09 | 0.14% | 66.40 | 66.53 | 66.27 | 1,726 |
| 12 Jun 2024 | 66.41 | -0.73 | -1.09% | 67.01 | 67.02 | 66.41 | 495 |
| 11 Jun 2024 | 67.14 | 0.14 | 0.21% | 67.14 | 67.14 | 67.14 | 27 |
| 10 Jun 2024 | 67.00 | 0.29 | 0.43% | 66.95 | 67.02 | 66.95 | 3,232 |
| 07 Jun 2024 | 66.71 | 0.18 | 0.27% | 66.41 | 66.71 | 66.36 | 2,369 |
| 06 Jun 2024 | 66.53 | 0.05 | 0.08% | 66.54 | 66.54 | 66.47 | 1,654 |
| 05 Jun 2024 | 66.48 | 0.52 | 0.79% | 66.50 | 66.50 | 66.47 | 166 |
| 04 Jun 2024 | 65.96 | -0.54 | -0.81% | 65.99 | 66.00 | 65.93 | 2,996 |
| 03 Jun 2024 | 66.50 | 0.80 | 1.22% | 66.54 | 66.55 | 66.42 | 7,402 |
| 31 May 2024 | 65.70 | 0.40 | 0.61% | 65.54 | 65.70 | 65.49 | 291 |
| 30 May 2024 | 65.30 | 0.01 | 0.02% | 65.11 | 65.30 | 65.11 | 2,461 |
| 29 May 2024 | 65.29 | -0.81 | -1.23% | 65.22 | 65.29 | 65.19 | 2,179 |
| 28 May 2024 | 66.10 | -0.05 | -0.08% | 66.10 | 66.10 | 66.10 | 176 |
| 27 May 2024 | 66.15 | -0.04 | -0.06% | 66.14 | 66.19 | 66.14 | 95 |
| 24 May 2024 | 66.19 | -0.92 | -1.37% | 66.42 | 66.42 | 66.19 | 392 |
| 23 May 2024 | 67.11 | 0.04 | 0.06% | 67.17 | 67.17 | 67.11 | 460 |
| 22 May 2024 | 67.07 | 0.25 | 0.37% | 67.03 | 67.07 | 66.97 | 694 |
| 21 May 2024 | 66.82 | -0.32 | -0.48% | 66.90 | 66.91 | 66.81 | 1,014 |
| 20 May 2024 | 67.14 | -0.08 | -0.12% | 67.19 | 67.27 | 67.14 | 1,993 |
| 17 May 2024 | 67.22 | 0.19 | 0.28% | 67.10 | 67.22 | 67.10 | 982 |
| 16 May 2024 | 67.03 | 0.24 | 0.36% | 66.80 | 67.03 | 66.75 | 536 |
| 15 May 2024 | 66.79 | -0.13 | -0.19% | 66.69 | 66.79 | 66.69 | 1,531 |
| 14 May 2024 | 66.92 | -0.15 | -0.22% | 66.97 | 66.97 | 66.91 | 140 |
| 13 May 2024 | 67.07 | 0.07 | 0.10% | 67.05 | 67.07 | 67.05 | 636 |
| 10 May 2024 | 67.00 | 0.50 | 0.75% | 66.92 | 67.00 | 66.87 | 501 |
| 09 May 2024 | 66.50 | -0.06 | -0.09% | 66.63 | 66.63 | 66.50 | 1,075 |
| 08 May 2024 | 66.56 | 0.48 | 0.73% | 66.67 | 66.67 | 66.56 | 1,485 |
| 07 May 2024 | 66.08 | 0.39 | 0.59% | 66.14 | 66.14 | 66.08 | 306 |
| 06 May 2024 | 65.69 | 0.26 | 0.40% | 65.81 | 65.90 | 65.69 | 1,091 |
| 03 May 2024 | 65.43 | -0.01 | -0.02% | 65.68 | 65.68 | 65.43 | 2,389 |
| 02 May 2024 | 65.44 | -0.65 | -0.98% | 65.76 | 65.87 | 65.44 | 6,434 |
| 30 Abr 2024 | 66.09 | 0.19 | 0.29% | 66.18 | 66.20 | 66.08 | 609 |
| 29 Abr 2024 | 65.90 | -0.20 | -0.30% | 65.94 | 65.94 | 65.85 | 1,638 |
| 26 Abr 2024 | 66.10 | -0.31 | -0.47% | 65.99 | 66.10 | 65.94 | 2,991 |
| 25 Abr 2024 | 66.41 | 0.10 | 0.15% | 66.36 | 66.41 | 66.36 | 1,357 |
| 24 Abr 2024 | 66.31 | -0.02 | -0.03% | 66.23 | 66.33 | 66.17 | 4,289 |
| 23 Abr 2024 | 66.33 | 0.07 | 0.11% | 66.29 | 66.33 | 66.29 | 729 |
| 22 Abr 2024 | 66.26 | 1.07 | 1.64% | 65.95 | 66.26 | 65.95 | 743 |
| 19 Abr 2024 | 65.19 | 0.04 | 0.06% | 65.19 | 65.19 | 65.19 | 258 |
| 18 Abr 2024 | 65.15 | 0.09 | 0.14% | 64.98 | 65.15 | 64.96 | 1,260 |
| 17 Abr 2024 | 65.06 | 0.03 | 0.05% | 65.06 | 65.06 | 65.04 | 361 |
| 16 Abr 2024 | 65.03 | -0.75 | -1.14% | 65.14 | 65.26 | 65.03 | 3,588 |
| 15 Abr 2024 | 65.78 | 0.00 | 0.00% | 65.56 | 65.78 | 65.54 | 546 |
| 12 Abr 2024 | 65.78 | -0.01 | -0.02% | 65.69 | 65.78 | 65.69 | 1,596 |
| 11 Abr 2024 | 65.79 | -0.22 | -0.33% | 65.82 | 65.82 | 65.79 | 85 |
| 10 Abr 2024 | 66.01 | 0.48 | 0.73% | 65.96 | 66.01 | 65.92 | 203 |
| 09 Abr 2024 | 65.53 | -0.30 | -0.46% | 65.73 | 65.73 | 65.53 | 1,740 |
| 08 Abr 2024 | 65.83 | -0.08 | -0.12% | 65.88 | 65.89 | 65.70 | 1,283 |
| 05 Abr 2024 | 65.91 | -0.34 | -0.51% | 65.71 | 65.91 | 65.68 | 1,691 |
| 04 Abr 2024 | 66.25 | -0.25 | -0.38% | 66.15 | 66.25 | 66.14 | 329 |
| 03 Abr 2024 | 66.50 | -0.62 | -0.92% | 66.89 | 66.89 | 66.50 | 1,211 |
| 02 Abr 2024 | 67.12 | 0.14 | 0.21% | 67.36 | 67.36 | 67.12 | 3,054 |
| 28 Mar 2024 | 66.98 | 0.28 | 0.42% | 67.11 | 67.26 | 66.98 | 2,117 |
