Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LINKEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 15.98 | -0.260 | -1.60% | 16.29 | 16.29 | 15.75 | 14,808.00 |
| 05 Jun 2024 | 16.24 | -0.040 | -0.25% | 16.44 | 16.61 | 16.21 | 8,369.00 |
| 04 Jun 2024 | 16.28 | 0.110 | 0.68% | 16.08 | 16.43 | 16.05 | 21,226.00 |
| 03 Jun 2024 | 16.17 | -0.560 | -3.35% | 16.52 | 16.88 | 16.10 | 39,972.00 |
| 02 Jun 2024 | 16.73 | -0.200 | -1.18% | 16.96 | 17.10 | 16.67 | 7,115.00 |
| 01 Jun 2024 | 16.93 | -0.030 | -0.18% | 16.89 | 17.21 | 16.86 | 8,200.00 |
| 31 May 2024 | 16.96 | -0.140 | -0.82% | 16.48 | 17.20 | 16.10 | 17,075.00 |
| 30 May 2024 | 17.10 | 0.00 | 0.00% | 17.10 | 17.10 | 17.10 | 0.00 |
| 29 May 2024 | 17.10 | 0.070 | 0.41% | 17.08 | 17.72 | 16.64 | 31,374.00 |
| 28 May 2024 | 17.03 | -0.260 | -1.50% | 17.12 | 17.25 | 16.44 | 24,433.00 |
| 27 May 2024 | 17.29 | 1.58 | 10.06% | 15.71 | 17.35 | 15.57 | 29,556.00 |
| 26 May 2024 | 15.71 | -0.350 | -2.18% | 16.11 | 16.50 | 15.68 | 13,124.00 |
| 25 May 2024 | 16.06 | 0.180 | 1.13% | 15.88 | 16.06 | 15.61 | 10,362.00 |
| 24 May 2024 | 15.88 | 0.630 | 4.13% | 15.48 | 16.37 | 15.46 | 49,718.00 |
| 23 May 2024 | 15.25 | 0.130 | 0.86% | 15.14 | 15.47 | 14.30 | 40,698.00 |
| 22 May 2024 | 15.12 | -0.240 | -1.56% | 15.43 | 15.60 | 14.91 | 15,417.00 |
| 21 May 2024 | 15.36 | -0.490 | -3.09% | 15.82 | 16.03 | 15.24 | 38,255.00 |
| 20 May 2024 | 15.85 | 0.630 | 4.14% | 15.11 | 16.00 | 15.07 | 34,037.00 |
| 19 May 2024 | 15.22 | 0.220 | 1.47% | 15.02 | 15.73 | 15.01 | 32,022.00 |
| 18 May 2024 | 15.00 | 0.080 | 0.54% | 14.99 | 15.23 | 14.80 | 27,171.00 |
| 17 May 2024 | 14.92 | 0.650 | 4.56% | 14.32 | 15.44 | 14.26 | 73,988.00 |
| 16 May 2024 | 14.27 | 1.49 | 11.66% | 12.71 | 14.58 | 12.48 | 30,816.00 |
| 15 May 2024 | 12.78 | 0.780 | 6.50% | 12.05 | 12.78 | 11.87 | 11,561.00 |
| 14 May 2024 | 12.00 | -0.390 | -3.15% | 12.41 | 12.55 | 11.96 | 10,358.00 |
| 13 May 2024 | 12.39 | -0.170 | -1.35% | 12.61 | 12.67 | 12.15 | 17,068.00 |
| 12 May 2024 | 12.56 | 0.220 | 1.78% | 12.42 | 12.57 | 12.34 | 2,628.00 |
| 11 May 2024 | 12.34 | -0.290 | -2.30% | 12.64 | 12.68 | 12.34 | 6,184.00 |
| 10 May 2024 | 12.63 | -0.580 | -4.39% | 13.19 | 13.31 | 12.57 | 9,740.00 |
| 09 May 2024 | 13.21 | 0.320 | 2.48% | 13.01 | 13.28 | 12.88 | 15,388.00 |
| 08 May 2024 | 12.89 | -0.140 | -1.07% | 13.02 | 13.12 | 12.76 | 19,058.00 |
| 07 May 2024 | 13.03 | -0.440 | -3.27% | 13.40 | 13.64 | 13.02 | 17,071.00 |
| 06 May 2024 | 13.47 | 0.110 | 0.82% | 13.37 | 14.08 | 13.37 | 5,584.00 |
| 05 May 2024 | 13.36 | 0.020 | 0.15% | 13.32 | 13.62 | 13.16 | 3,302.00 |
| 04 May 2024 | 13.34 | 0.230 | 1.75% | 13.09 | 13.43 | 13.08 | 7,797.00 |
| 03 May 2024 | 13.11 | 0.360 | 2.82% | 12.65 | 13.20 | 12.54 | 17,423.00 |
| 02 May 2024 | 12.75 | 0.290 | 2.33% | 12.43 | 12.82 | 12.14 | 11,886.00 |
| 01 May 2024 | 12.46 | 0.130 | 1.05% | 12.32 | 12.57 | 11.64 | 39,950.00 |
| 30 Abr 2024 | 12.33 | -0.810 | -6.16% | 13.16 | 13.17 | 11.97 | 21,845.00 |
| 29 Abr 2024 | 13.14 | 0.240 | 1.86% | 12.91 | 13.22 | 12.87 | 31,790.00 |
| 28 Abr 2024 | 12.90 | -0.440 | -3.30% | 13.35 | 13.49 | 12.83 | 9,399.00 |
| 27 Abr 2024 | 13.34 | -0.260 | -1.91% | 13.55 | 13.59 | 12.99 | 30,766.00 |
| 26 Abr 2024 | 13.60 | 0.080 | 0.59% | 13.50 | 13.87 | 13.45 | 4,776.00 |
| 25 Abr 2024 | 13.52 | 0.00 | 0.00% | 13.52 | 13.52 | 13.52 | 0.00 |
| 24 Abr 2024 | 13.52 | -0.680 | -4.79% | 14.14 | 14.62 | 13.46 | 26,634.00 |
| 23 Abr 2024 | 14.20 | -0.440 | -3.01% | 14.54 | 14.63 | 14.11 | 33,544.00 |
| 22 Abr 2024 | 14.64 | 0.470 | 3.32% | 14.17 | 15.03 | 14.12 | 19,897.00 |
| 21 Abr 2024 | 14.17 | 0.090 | 0.64% | 14.01 | 14.24 | 13.71 | 26,026.00 |
| 20 Abr 2024 | 14.08 | 0.970 | 7.40% | 13.08 | 14.15 | 12.98 | 9,378.00 |
| 19 Abr 2024 | 13.11 | 0.060 | 0.46% | 12.97 | 13.25 | 12.03 | 33,141.00 |
| 18 Abr 2024 | 13.05 | 0.740 | 6.01% | 12.26 | 13.14 | 12.04 | 45,840.00 |
| 17 Abr 2024 | 12.31 | -0.390 | -3.07% | 12.65 | 12.80 | 12.00 | 24,541.00 |
| 16 Abr 2024 | 12.70 | -0.100 | -0.78% | 12.76 | 13.00 | 12.08 | 33,236.00 |
| 15 Abr 2024 | 12.80 | -0.490 | -3.69% | 13.20 | 13.79 | 12.48 | 95,386.00 |
| 14 Abr 2024 | 13.29 | 0.520 | 4.07% | 12.71 | 13.46 | 12.16 | 90,399.00 |
| 13 Abr 2024 | 12.77 | -1.54 | -10.76% | 14.31 | 14.51 | 11.28 | 103,543.00 |
| 12 Abr 2024 | 14.31 | -1.99 | -12.21% | 16.38 | 16.67 | 12.96 | 70,944.00 |
| 11 Abr 2024 | 16.30 | 0.100 | 0.62% | 16.18 | 16.40 | 15.87 | 11,407.00 |
| 10 Abr 2024 | 16.20 | 0.190 | 1.19% | 16.03 | 16.33 | 15.59 | 15,380.00 |
| 09 Abr 2024 | 16.01 | -0.650 | -3.90% | 16.66 | 16.66 | 15.89 | 18,378.00 |
| 08 Abr 2024 | 16.66 | 0.110 | 0.66% | 16.55 | 17.23 | 16.21 | 17,031.00 |
| 07 Abr 2024 | 16.55 | 0.260 | 1.60% | 16.23 | 16.56 | 16.23 | 5,587.00 |
| 06 Abr 2024 | 16.29 | 0.280 | 1.75% | 16.01 | 16.29 | 16.01 | 2,409.00 |
| 05 Abr 2024 | 16.01 | -0.320 | -1.96% | 16.36 | 16.37 | 15.58 | 24,271.00 |
| 04 Abr 2024 | 16.33 | -0.030 | -0.18% | 16.43 | 16.82 | 16.07 | 21,313.00 |
| 03 Abr 2024 | 16.36 | -0.390 | -2.33% | 16.62 | 17.00 | 16.07 | 33,207.00 |
| 02 Abr 2024 | 16.75 | -0.410 | -2.39% | 17.09 | 17.23 | 16.21 | 23,218.00 |
| 01 Abr 2024 | 17.16 | -0.590 | -3.32% | 17.81 | 17.88 | 16.63 | 15,416.00 |
| 31 Mar 2024 | 17.75 | 0.260 | 1.49% | 17.61 | 17.91 | 17.59 | 3,323.00 |
| 30 Mar 2024 | 17.49 | -0.130 | -0.74% | 17.56 | 17.88 | 17.43 | 5,130.00 |
| 29 Mar 2024 | 17.62 | -0.160 | -0.90% | 17.71 | 17.83 | 17.39 | 24,086.00 |
| 28 Mar 2024 | 17.78 | -0.050 | -0.28% | 17.79 | 18.36 | 17.61 | 27,048.00 |
| 27 Mar 2024 | 17.83 | -0.630 | -3.41% | 18.47 | 18.61 | 17.55 | 25,605.00 |
| 26 Mar 2024 | 18.46 | 0.620 | 3.48% | 17.86 | 19.10 | 17.86 | 28,238.00 |
| 25 Mar 2024 | 17.84 | 0.700 | 4.08% | 17.04 | 17.98 | 17.02 | 18,865.00 |
| 24 Mar 2024 | 17.14 | 0.440 | 2.63% | 16.73 | 17.22 | 16.64 | 14,408.00 |
| 23 Mar 2024 | 16.70 | -0.200 | -1.18% | 17.06 | 17.11 | 16.60 | 15,149.00 |
| 22 Mar 2024 | 16.90 | -0.100 | -0.59% | 16.94 | 17.09 | 16.05 | 17,573.00 |
| 21 Mar 2024 | 17.00 | 0.180 | 1.07% | 16.79 | 17.42 | 16.39 | 38,311.00 |
| 20 Mar 2024 | 16.82 | 1.35 | 8.73% | 15.54 | 16.96 | 14.97 | 70,974.00 |
| 19 Mar 2024 | 15.47 | -1.37 | -8.14% | 16.80 | 16.87 | 15.20 | 62,667.00 |
| 18 Mar 2024 | 16.84 | -0.200 | -1.17% | 17.06 | 17.90 | 16.61 | 35,770.00 |
| 17 Mar 2024 | 17.04 | 0.390 | 2.34% | 16.73 | 17.29 | 15.92 | 24,179.00 |
| 16 Mar 2024 | 16.65 | -1.37 | -7.60% | 18.07 | 18.21 | 16.36 | 22,050.00 |
| 15 Mar 2024 | 18.02 | -0.960 | -5.06% | 19.22 | 19.29 | 16.96 | 81,359.00 |
| 14 Mar 2024 | 18.98 | 0.00 | 0.00% | 18.98 | 18.98 | 18.98 | 0.00 |
| 13 Mar 2024 | 18.98 | 0.050 | 0.26% | 18.91 | 19.20 | 18.49 | 28,774.00 |
| 12 Mar 2024 | 18.93 | -0.530 | -2.72% | 19.48 | 19.50 | 17.90 | 65,449.00 |
| 11 Mar 2024 | 19.46 | -0.410 | -2.06% | 20.11 | 20.91 | 19.07 | 80,621.00 |
| 10 Mar 2024 | 19.87 | 1.52 | 8.28% | 18.26 | 20.09 | 17.76 | 40,179.00 |
| 09 Mar 2024 | 18.35 | 0.290 | 1.61% | 18.05 | 18.61 | 18.04 | 17,204.00 |
