LNTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 141.32 | 2.79 | 2.01% | 138.78 | 143.19 | 137.49 | 0.00 |
27 Mar 2024 | 138.54 | -3.67 | -2.58% | 142.24 | 145.32 | 137.31 | 0.00 |
26 Mar 2024 | 142.20 | 0.220 | 0.15% | 142.05 | 145.73 | 140.72 | 0.00 |
25 Mar 2024 | 141.99 | 4.96 | 3.62% | 139.06 | 144.69 | 136.12 | 0.00 |
24 Mar 2024 | 137.03 | 4.03 | 3.03% | 132.68 | 137.62 | 130.95 | 0.00 |
23 Mar 2024 | 133.00 | 1.47 | 1.12% | 132.00 | 135.67 | 129.75 | 0.00 |
22 Mar 2024 | 131.53 | -6.94 | -5.01% | 138.61 | 140.38 | 129.12 | 0.00 |
21 Mar 2024 | 138.47 | -0.990 | -0.71% | 139.06 | 142.12 | 135.27 | 0.00 |
20 Mar 2024 | 139.46 | 13.64 | 10.84% | 125.27 | 140.09 | 121.53 | 0.00 |
19 Mar 2024 | 125.82 | -13.93 | -9.97% | 139.51 | 140.19 | 125.10 | 0.00 |
18 Mar 2024 | 139.75 | -4.33 | -3.01% | 158.69 | 159.02 | 137.45 | 0.00 |
17 Mar 2024 | 144.08 | 4.52 | 3.24% | 140.73 | 145.75 | 135.74 | 0.00 |
16 Mar 2024 | 139.57 | -8.77 | -5.92% | 148.56 | 149.79 | 138.07 | 0.00 |
15 Mar 2024 | 148.34 | -5.68 | -3.69% | 158.69 | 159.02 | 142.33 | 0.00 |
14 Mar 2024 | 154.02 | -4.84 | -3.05% | 158.69 | 159.02 | 147.60 | 0.00 |
13 Mar 2024 | 158.86 | 1.32 | 0.83% | 157.68 | 161.73 | 156.30 | 0.00 |
12 Mar 2024 | 157.55 | -3.82 | -2.37% | 161.52 | 162.26 | 152.78 | 0.00 |
11 Mar 2024 | 161.37 | 7.31 | 4.75% | 153.63 | 162.16 | 151.87 | 0.00 |
10 Mar 2024 | 154.05 | -1.28 | -0.82% | 155.07 | 157.34 | 150.87 | 0.00 |
09 Mar 2024 | 155.33 | 0.970 | 0.63% | 154.32 | 156.63 | 153.91 | 0.00 |
08 Mar 2024 | 154.36 | 1.16 | 0.76% | 153.63 | 158.59 | 151.87 | 0.00 |
07 Mar 2024 | 153.19 | 2.02 | 1.33% | 151.60 | 156.19 | 148.38 | 0.00 |
06 Mar 2024 | 151.18 | 10.52 | 7.48% | 141.15 | 154.64 | 139.01 | 0.00 |
05 Mar 2024 | 140.66 | -3.34 | -2.32% | 144.08 | 151.51 | 128.63 | 0.00 |
04 Mar 2024 | 144.00 | 5.89 | 4.26% | 134.63 | 144.41 | 134.27 | 0.00 |
03 Mar 2024 | 138.11 | 2.42 | 1.79% | 135.63 | 138.46 | 133.73 | 0.00 |
02 Mar 2024 | 135.69 | -0.430 | -0.32% | 136.09 | 137.18 | 134.86 | 0.00 |
01 Mar 2024 | 136.12 | 3.07 | 2.31% | 132.54 | 136.78 | 132.54 | 0.00 |
29 Feb 2024 | 133.05 | -0.540 | -0.41% | 134.63 | 139.59 | 131.21 | 0.00 |
28 Feb 2024 | 133.59 | 5.07 | 3.94% | 128.66 | 138.22 | 128.18 | 0.00 |
27 Feb 2024 | 128.52 | 2.57 | 2.04% | 126.03 | 130.39 | 125.63 | 0.00 |
26 Feb 2024 | 125.95 | 2.50 | 2.03% | 119.36 | 126.80 | 114.17 | 0.00 |
25 Feb 2024 | 123.45 | 4.87 | 4.11% | 118.67 | 123.52 | 118.38 | 0.00 |
24 Feb 2024 | 118.58 | 2.62 | 2.26% | 115.86 | 119.08 | 115.27 | 0.00 |
23 Feb 2024 | 115.95 | -1.81 | -1.54% | 117.70 | 118.60 | 115.27 | 0.00 |
22 Feb 2024 | 117.77 | -0.300 | -0.26% | 117.37 | 120.11 | 115.31 | 0.00 |
21 Feb 2024 | 118.07 | -1.48 | -1.23% | 119.36 | 119.65 | 114.17 | 0.00 |
20 Feb 2024 | 119.55 | 2.71 | 2.32% | 116.81 | 120.25 | 114.12 | 0.00 |
19 Feb 2024 | 116.83 | 2.91 | 2.55% | 96.02 | 118.29 | 95.93 | 0.00 |
18 Feb 2024 | 113.93 | 3.38 | 3.05% | 110.48 | 114.81 | 109.71 | 0.00 |
17 Feb 2024 | 110.55 | -0.890 | -0.80% | 111.13 | 111.18 | 108.01 | 0.00 |
16 Feb 2024 | 111.44 | -0.640 | -0.57% | 112.10 | 113.37 | 109.53 | 0.00 |
15 Feb 2024 | 112.07 | 1.63 | 1.48% | 110.13 | 113.65 | 109.65 | 0.00 |
14 Feb 2024 | 110.44 | 5.77 | 5.51% | 104.59 | 110.51 | 103.91 | 0.00 |
13 Feb 2024 | 104.68 | -0.610 | -0.58% | 105.88 | 106.51 | 102.72 | 0.00 |
12 Feb 2024 | 105.28 | 5.98 | 6.02% | 96.02 | 105.59 | 95.93 | 0.00 |
11 Feb 2024 | 99.31 | 0.190 | 0.19% | 99.03 | 100.64 | 98.92 | 0.00 |
10 Feb 2024 | 99.11 | 0.480 | 0.48% | 98.83 | 99.78 | 98.16 | 0.00 |
09 Feb 2024 | 98.64 | 2.59 | 2.70% | 96.02 | 100.04 | 95.93 | 0.00 |
08 Feb 2024 | 96.05 | -0.120 | -0.12% | 96.19 | 97.55 | 95.79 | 0.00 |
07 Feb 2024 | 96.16 | 1.99 | 2.11% | 94.19 | 96.90 | 93.29 | 0.00 |
06 Feb 2024 | 94.17 | 3.02 | 3.32% | 91.07 | 94.76 | 91.06 | 0.00 |
05 Feb 2024 | 91.15 | 0.340 | 0.38% | 87.84 | 92.46 | 87.05 | 0.00 |
04 Feb 2024 | 90.81 | -0.140 | -0.15% | 91.03 | 91.54 | 89.94 | 0.00 |
03 Feb 2024 | 90.95 | -0.520 | -0.57% | 91.46 | 92.32 | 90.90 | 0.00 |
02 Feb 2024 | 91.47 | 0.210 | 0.23% | 91.22 | 92.10 | 90.52 | 0.00 |
01 Feb 2024 | 91.26 | 0.640 | 0.70% | 90.61 | 91.59 | 88.95 | 0.00 |
31 Ene 2024 | 90.62 | -2.25 | -2.43% | 93.07 | 93.14 | 89.90 | 0.00 |
30 Ene 2024 | 92.88 | 1.09 | 1.18% | 91.68 | 94.64 | 91.12 | 0.00 |
29 Ene 2024 | 91.79 | 2.23 | 2.49% | 87.84 | 91.95 | 87.05 | 0.00 |
28 Ene 2024 | 89.56 | -0.350 | -0.39% | 89.85 | 91.42 | 88.95 | 0.00 |
27 Ene 2024 | 89.91 | 0.010 | 0.02% | 89.97 | 90.39 | 89.32 | 0.00 |
26 Ene 2024 | 89.90 | 1.92 | 2.19% | 87.84 | 90.43 | 87.05 | 0.00 |
25 Ene 2024 | 87.97 | -0.750 | -0.85% | 88.48 | 88.86 | 86.17 | 0.00 |
24 Ene 2024 | 88.73 | -0.010 | -0.01% | 88.82 | 89.65 | 87.25 | 0.00 |
23 Ene 2024 | 88.73 | -2.92 | -3.18% | 91.63 | 93.11 | 85.87 | 0.00 |
22 Ene 2024 | 91.65 | -5.74 | -5.89% | 97.90 | 98.86 | 91.43 | 0.00 |
21 Ene 2024 | 97.39 | -0.580 | -0.59% | 97.93 | 98.31 | 97.25 | 0.00 |
20 Ene 2024 | 97.97 | -0.730 | -0.74% | 98.41 | 98.64 | 97.30 | 0.00 |
19 Ene 2024 | 98.69 | 0.900 | 0.92% | 97.90 | 99.15 | 95.76 | 0.00 |
18 Ene 2024 | 97.80 | -2.37 | -2.37% | 100.27 | 100.93 | 96.21 | 0.00 |
17 Ene 2024 | 100.17 | -2.49 | -2.42% | 102.53 | 102.73 | 99.55 | 0.00 |
16 Ene 2024 | 102.65 | 3.00 | 3.01% | 102.26 | 106.45 | 99.33 | 0.00 |
15 Ene 2024 | 99.66 | 1.18 | 1.20% | 98.07 | 101.13 | 98.07 | 0.00 |
14 Ene 2024 | 98.48 | -3.73 | -3.65% | 102.06 | 102.15 | 98.05 | 0.00 |
13 Ene 2024 | 102.20 | 2.64 | 2.65% | 100.32 | 102.66 | 99.14 | 0.00 |
12 Ene 2024 | 99.57 | -4.49 | -4.31% | 103.72 | 107.76 | 98.05 | 0.00 |
11 Ene 2024 | 104.06 | 1.16 | 1.13% | 102.26 | 106.45 | 101.86 | 0.00 |
10 Ene 2024 | 102.90 | 10.09 | 10.87% | 93.09 | 104.01 | 92.98 | 0.00 |
09 Ene 2024 | 92.81 | 0.360 | 0.39% | 92.50 | 93.97 | 88.97 | 0.00 |
08 Ene 2024 | 92.46 | 4.49 | 5.11% | 93.52 | 94.46 | 84.05 | 0.00 |
07 Ene 2024 | 87.96 | -0.780 | -0.88% | 88.83 | 89.42 | 87.68 | 0.00 |
06 Ene 2024 | 88.74 | -1.05 | -1.17% | 90.05 | 90.05 | 88.01 | 0.00 |
05 Ene 2024 | 89.79 | -0.260 | -0.28% | 89.91 | 90.27 | 87.94 | 0.00 |
04 Ene 2024 | 90.04 | 2.38 | 2.72% | 87.59 | 90.92 | 87.49 | 0.00 |
03 Ene 2024 | 87.66 | -5.64 | -6.05% | 93.52 | 94.46 | 84.05 | 0.00 |
02 Ene 2024 | 93.30 | 0.260 | 0.28% | 90.77 | 96.43 | 90.70 | 0.00 |
01 Ene 2024 | 93.04 | 2.69 | 2.98% | 90.77 | 93.17 | 90.11 | 0.00 |
31 Dic 2023 | 90.35 | -0.730 | -0.80% | 90.99 | 91.89 | 89.77 | 0.00 |
30 Dic 2023 | 91.08 | 0.00 | 0.00% | 91.08 | 92.06 | 90.22 | 0.00 |