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.
LPOOLUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.11036 | 0.00035 | 0.32% | 0.11111 | 0.1124 | 0.10386 | 836,111.00 |
| 28 Jun 2024 | 0.11001 | -0.0243 | -18.09% | 0.13512 | 0.13516 | 0.1095 | 866,383.00 |
| 27 Jun 2024 | 0.13431 | -0.00343 | -2.49% | 0.1382 | 0.1403 | 0.12934 | 803,428.00 |
| 26 Jun 2024 | 0.13774 | -0.00026 | -0.19% | 0.1378 | 0.1441 | 0.1299 | 724,211.00 |
| 25 Jun 2024 | 0.138 | 0.00029 | 0.21% | 0.13771 | 0.1407 | 0.120 | 836,169.00 |
| 24 Jun 2024 | 0.13771 | -0.00113 | -0.81% | 0.13905 | 0.14056 | 0.1299 | 870,034.00 |
| 23 Jun 2024 | 0.13884 | -0.00066 | -0.47% | 0.1395 | 0.14254 | 0.1374 | 782,198.00 |
| 22 Jun 2024 | 0.1395 | -0.01084 | -7.21% | 0.15034 | 0.15105 | 0.1358 | 580,450.00 |
| 21 Jun 2024 | 0.15034 | -0.00547 | -3.51% | 0.15517 | 0.1588 | 0.14858 | 850,278.00 |
| 20 Jun 2024 | 0.15581 | -0.00679 | -4.18% | 0.16154 | 0.16475 | 0.15482 | 714,293.00 |
| 19 Jun 2024 | 0.1626 | -0.0014 | -0.85% | 0.16355 | 0.17427 | 0.16006 | 477,941.00 |
| 18 Jun 2024 | 0.164 | -0.03695 | -18.39% | 0.20167 | 0.20167 | 0.1501 | 768,683.00 |
| 17 Jun 2024 | 0.20095 | 0.02363 | 13.33% | 0.1784 | 0.21018 | 0.1736 | 283,508.00 |
| 16 Jun 2024 | 0.17732 | 0.00847 | 5.02% | 0.16885 | 0.1811 | 0.1679 | 951,251.00 |
| 15 Jun 2024 | 0.16885 | 0.00037 | 0.22% | 0.16848 | 0.1701 | 0.1669 | 926,621.00 |
| 14 Jun 2024 | 0.16848 | -0.01011 | -5.66% | 0.17859 | 0.1887 | 0.16261 | 864,351.00 |
| 13 Jun 2024 | 0.17859 | 0.00485 | 2.79% | 0.17471 | 0.2012 | 0.17116 | 855,880.00 |
| 12 Jun 2024 | 0.17374 | 0.01383 | 8.65% | 0.16166 | 0.2499 | 0.14999 | 899,925.00 |
| 11 Jun 2024 | 0.15991 | -0.02971 | -15.67% | 0.18952 | 0.1905 | 0.15735 | 886,474.00 |
| 10 Jun 2024 | 0.18962 | 0.01025 | 5.71% | 0.18321 | 0.19055 | 0.1817 | 767,901.00 |
| 09 Jun 2024 | 0.17937 | -0.0097 | -5.13% | 0.1888 | 0.19357 | 0.17732 | 868,721.00 |
| 08 Jun 2024 | 0.18907 | -0.00713 | -3.63% | 0.19544 | 0.1971 | 0.160 | 830,107.00 |
| 07 Jun 2024 | 0.1962 | -0.01069 | -5.17% | 0.20728 | 0.2149 | 0.19135 | 856,422.00 |
| 06 Jun 2024 | 0.20689 | -0.00115 | -0.55% | 0.20804 | 0.21458 | 0.2027 | 586,585.00 |
| 05 Jun 2024 | 0.20804 | 0.01326 | 6.81% | 0.2076 | 0.2196 | 0.1945 | 185,310.00 |
| 04 Jun 2024 | 0.19478 | 0.01235 | 6.77% | 0.18292 | 0.2012 | 0.180 | 312,313.00 |
| 03 Jun 2024 | 0.18243 | -0.00351 | -1.89% | 0.18563 | 0.1905 | 0.18239 | 397,069.00 |
| 02 Jun 2024 | 0.18594 | -0.0027 | -1.43% | 0.18864 | 0.19473 | 0.17878 | 535,917.00 |
| 01 Jun 2024 | 0.18864 | 0.00187 | 1.00% | 0.187 | 0.1932 | 0.18357 | 446,754.00 |
| 31 May 2024 | 0.18677 | -0.0078 | -4.01% | 0.19457 | 0.1952 | 0.18386 | 281,214.00 |
| 30 May 2024 | 0.19457 | -0.0046 | -2.31% | 0.19917 | 0.2007 | 0.1915 | 931,497.00 |
| 29 May 2024 | 0.19917 | -0.00793 | -3.83% | 0.2076 | 0.2079 | 0.1964 | 741,508.00 |
| 28 May 2024 | 0.2071 | 0.00201 | 0.98% | 0.20509 | 0.2109 | 0.2031 | 195,371.00 |
| 27 May 2024 | 0.20509 | 0.00614 | 3.09% | 0.19958 | 0.2198 | 0.1987 | 759,868.00 |
| 26 May 2024 | 0.19895 | -0.01057 | -5.04% | 0.20869 | 0.21091 | 0.19667 | 813,426.00 |
| 25 May 2024 | 0.20952 | 0.01555 | 8.02% | 0.1934 | 0.220 | 0.1927 | 530,071.00 |
| 24 May 2024 | 0.19397 | -0.00108 | -0.55% | 0.196 | 0.19948 | 0.18573 | 615,334.00 |
| 23 May 2024 | 0.19505 | -0.01104 | -5.36% | 0.20567 | 0.2115 | 0.19425 | 915,016.00 |
| 22 May 2024 | 0.20609 | 0.00039 | 0.19% | 0.20546 | 0.2091 | 0.2047 | 794,156.00 |
| 21 May 2024 | 0.2057 | -0.00038 | -0.18% | 0.20608 | 0.2207 | 0.2028 | 482,352.00 |
| 20 May 2024 | 0.20608 | -0.01323 | -6.03% | 0.21846 | 0.22127 | 0.1967 | 856,419.00 |
| 19 May 2024 | 0.21931 | 0.00723 | 3.41% | 0.21159 | 0.21994 | 0.2041 | 927,915.00 |
| 18 May 2024 | 0.21208 | -0.02864 | -11.90% | 0.23809 | 0.24022 | 0.20482 | 843,393.00 |
| 17 May 2024 | 0.24072 | 0.04338 | 21.98% | 0.19583 | 0.24768 | 0.1747 | 665,512.00 |
| 16 May 2024 | 0.19734 | -0.01436 | -6.78% | 0.21111 | 0.21651 | 0.1744 | 704,430.00 |
| 15 May 2024 | 0.2117 | -0.00479 | -2.21% | 0.2177 | 0.2231 | 0.1792 | 754,603.00 |
| 14 May 2024 | 0.21649 | -0.02704 | -11.10% | 0.24353 | 0.25046 | 0.215 | 236,652.00 |
| 13 May 2024 | 0.24353 | -0.03261 | -11.81% | 0.289 | 0.29921 | 0.2389 | 811,247.00 |
| 12 May 2024 | 0.27614 | 0.00052 | 0.19% | 0.27562 | 0.29999 | 0.27318 | 1,118,920.00 |
| 11 May 2024 | 0.27562 | 0.00568 | 2.10% | 0.26929 | 0.27597 | 0.26781 | 1,034,348.00 |
| 10 May 2024 | 0.26994 | -0.01193 | -4.23% | 0.28187 | 0.28269 | 0.26138 | 943,753.00 |
| 09 May 2024 | 0.28187 | 0.0042 | 1.51% | 0.27767 | 0.29649 | 0.2751 | 949,435.00 |
| 08 May 2024 | 0.27767 | -0.02155 | -7.20% | 0.29922 | 0.29923 | 0.27405 | 870,804.00 |
| 07 May 2024 | 0.29922 | 0.00681 | 2.33% | 0.29241 | 0.29999 | 0.27793 | 888,989.00 |
| 06 May 2024 | 0.29241 | 0.02672 | 10.06% | 0.27056 | 0.29695 | 0.26998 | 798,799.00 |
| 05 May 2024 | 0.26569 | -0.00324 | -1.20% | 0.26913 | 0.27363 | 0.265 | 408,368.00 |
| 04 May 2024 | 0.26893 | -0.00881 | -3.17% | 0.27839 | 0.2823 | 0.265 | 852,084.00 |
| 03 May 2024 | 0.27774 | 0.01252 | 4.72% | 0.26522 | 0.3054 | 0.26274 | 824,202.00 |
| 02 May 2024 | 0.26522 | 0.00991 | 3.88% | 0.25586 | 0.27413 | 0.25269 | 894,322.00 |
| 01 May 2024 | 0.25531 | 0.00081 | 0.32% | 0.2545 | 0.25995 | 0.25112 | 697,433.00 |
| 30 Abr 2024 | 0.2545 | -0.02151 | -7.79% | 0.27605 | 0.27761 | 0.25206 | 699,238.00 |
| 29 Abr 2024 | 0.27601 | -0.02264 | -7.58% | 0.289 | 0.30821 | 0.26098 | 717,685.00 |
| 28 Abr 2024 | 0.29865 | 0.04568 | 18.06% | 0.25297 | 0.320 | 0.2491 | 494,801.00 |
| 27 Abr 2024 | 0.25297 | -0.02215 | -8.05% | 0.27512 | 0.27571 | 0.24663 | 69,420.00 |
| 26 Abr 2024 | 0.27512 | -0.0035 | -1.26% | 0.27862 | 0.2793 | 0.2402 | 294,813.00 |
| 25 Abr 2024 | 0.27862 | -0.05187 | -15.69% | 0.32868 | 0.33189 | 0.2064 | 614,431.00 |
| 24 Abr 2024 | 0.33049 | -0.03797 | -10.31% | 0.36846 | 0.3696 | 0.3027 | 795,230.00 |
| 23 Abr 2024 | 0.36846 | -0.01433 | -3.74% | 0.38992 | 0.39338 | 0.3077 | 526,365.00 |
| 22 Abr 2024 | 0.38279 | 0.03061 | 8.69% | 0.289 | 0.38487 | 0.265 | 740,727.00 |
| 21 Abr 2024 | 0.35218 | -0.01815 | -4.90% | 0.37033 | 0.38696 | 0.2929 | 548,327.00 |
| 20 Abr 2024 | 0.37033 | 0.01305 | 3.65% | 0.35307 | 0.38795 | 0.2729 | 561,970.00 |
| 19 Abr 2024 | 0.35728 | -0.02031 | -5.38% | 0.37928 | 0.39338 | 0.2713 | 563,997.00 |
| 18 Abr 2024 | 0.37759 | 0.11049 | 41.37% | 0.38764 | 0.41534 | 0.265 | 490,303.00 |
| 17 Abr 2024 | 0.2671 | -0.06421 | -19.38% | 0.33131 | 0.4041 | 0.265 | 272,017.00 |
| 16 Abr 2024 | 0.33131 | 0.01898 | 6.08% | 0.31233 | 0.34384 | 0.250 | 511,307.00 |
| 15 Abr 2024 | 0.31233 | -0.03779 | -10.79% | 0.3513 | 0.35911 | 0.265 | 667,210.00 |
| 14 Abr 2024 | 0.35012 | 0.03262 | 10.27% | 0.3175 | 0.36082 | 0.250 | 626,597.00 |
| 13 Abr 2024 | 0.3175 | -0.00469 | -1.46% | 0.32219 | 0.37527 | 0.250 | 754,526.00 |
| 12 Abr 2024 | 0.32219 | 0.00429 | 1.35% | 0.3187 | 0.33019 | 0.29472 | 644,268.00 |
| 11 Abr 2024 | 0.3179 | -0.011 | -3.34% | 0.30292 | 0.364 | 0.29737 | 262,334.00 |
| 10 Abr 2024 | 0.3289 | 0.0523 | 18.91% | 0.28872 | 0.364 | 0.2766 | 167,976.00 |
| 09 Abr 2024 | 0.2766 | -0.05963 | -17.73% | 0.33868 | 0.3777 | 0.2727 | 267,646.00 |
| 08 Abr 2024 | 0.33623 | 0.06703 | 24.90% | 0.2684 | 0.34056 | 0.2658 | 462,902.00 |
| 07 Abr 2024 | 0.2692 | -0.00699 | -2.53% | 0.2751 | 0.2859 | 0.2678 | 98,243.00 |
| 06 Abr 2024 | 0.27619 | 0.00172 | 0.63% | 0.27541 | 0.27992 | 0.26714 | 139,481.00 |
| 05 Abr 2024 | 0.27447 | -0.01219 | -4.25% | 0.28666 | 0.29439 | 0.2638 | 269,008.00 |
| 04 Abr 2024 | 0.28666 | -0.00558 | -1.91% | 0.289 | 0.30919 | 0.265 | 329,665.00 |
| 03 Abr 2024 | 0.29224 | -0.0131 | -4.29% | 0.31281 | 0.330 | 0.2574 | 454,144.00 |
| 02 Abr 2024 | 0.30534 | 0.04271 | 16.26% | 0.26267 | 0.3861 | 0.24051 | 649,012.00 |
| 01 Abr 2024 | 0.26263 | 0.01533 | 6.20% | 0.24535 | 0.2977 | 0.2416 | 942,960.00 |
| 31 Mar 2024 | 0.2473 | -0.0212 | -7.90% | 0.2685 | 0.2685 | 0.236 | 277,863.00 |
| 30 Mar 2024 | 0.2685 | 0.0199 | 8.00% | 0.24471 | 0.2754 | 0.24184 | 104,361.00 |
