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.
LPTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.52 | -0.360 | -1.51% | 23.76 | 24.83 | 21.99 | 1,483,619.00 |
| 13 Jun 2024 | 23.88 | -1.17 | -4.67% | 25.05 | 25.08 | 23.43 | 1,744,721.00 |
| 12 Jun 2024 | 25.05 | 5.05 | 25.25% | 20.13 | 26.35 | 18.72 | 2,954,859.00 |
| 11 Jun 2024 | 20.00 | -2.86 | -12.51% | 22.89 | 23.37 | 19.68 | 1,601,309.00 |
| 10 Jun 2024 | 22.86 | 0.860 | 3.91% | 22.17 | 24.00 | 20.89 | 1,688,072.00 |
| 09 Jun 2024 | 22.00 | -0.930 | -4.06% | 23.02 | 23.91 | 21.67 | 968,462.00 |
| 08 Jun 2024 | 22.93 | -0.450 | -1.92% | 23.32 | 24.14 | 21.84 | 1,401,557.00 |
| 07 Jun 2024 | 23.38 | -0.680 | -2.83% | 24.00 | 24.60 | 20.24 | 1,149,735.00 |
| 06 Jun 2024 | 24.06 | 2.73 | 12.80% | 21.38 | 25.11 | 21.23 | 1,848,980.00 |
| 05 Jun 2024 | 21.33 | -0.280 | -1.30% | 21.54 | 22.10 | 21.06 | 881,210.00 |
| 04 Jun 2024 | 21.61 | 0.580 | 2.76% | 21.01 | 22.27 | 21.00 | 578,859.00 |
| 03 Jun 2024 | 21.03 | -0.440 | -2.05% | 21.44 | 22.32 | 20.75 | 682,316.00 |
| 02 Jun 2024 | 21.47 | -1.64 | -7.10% | 23.10 | 23.80 | 21.41 | 654,264.00 |
| 01 Jun 2024 | 23.11 | 0.270 | 1.18% | 22.84 | 23.58 | 22.62 | 441,086.00 |
| 31 May 2024 | 22.84 | 1.57 | 7.38% | 21.29 | 23.16 | 20.80 | 976,636.00 |
| 30 May 2024 | 21.27 | 0.320 | 1.53% | 21.08 | 22.32 | 19.80 | 819,631.00 |
| 29 May 2024 | 20.95 | -0.810 | -3.72% | 21.75 | 22.76 | 20.93 | 946,930.00 |
| 28 May 2024 | 21.76 | 0.510 | 2.40% | 21.22 | 23.05 | 20.36 | 1,175,520.00 |
| 27 May 2024 | 21.25 | -1.58 | -6.92% | 22.88 | 23.12 | 20.86 | 1,020,063.00 |
| 26 May 2024 | 22.83 | 0.390 | 1.74% | 22.44 | 23.60 | 22.30 | 818,663.00 |
| 25 May 2024 | 22.44 | 0.030 | 0.13% | 22.47 | 23.70 | 22.10 | 759,434.00 |
| 24 May 2024 | 22.41 | -0.440 | -1.93% | 22.88 | 23.21 | 21.73 | 822,249.00 |
| 23 May 2024 | 22.85 | -0.660 | -2.81% | 23.55 | 24.40 | 21.24 | 1,567,760.00 |
| 22 May 2024 | 23.51 | 2.71 | 13.03% | 20.66 | 26.00 | 20.61 | 2,077,431.00 |
| 21 May 2024 | 20.80 | -0.090 | -0.43% | 20.81 | 22.47 | 20.45 | 1,449,577.00 |
| 20 May 2024 | 20.89 | 2.05 | 10.88% | 18.98 | 21.50 | 18.75 | 2,073,236.00 |
| 19 May 2024 | 18.84 | -0.110 | -0.58% | 18.93 | 19.78 | 18.35 | 1,009,933.00 |
| 18 May 2024 | 18.95 | -0.520 | -2.67% | 19.45 | 19.86 | 18.80 | 644,579.00 |
| 17 May 2024 | 19.47 | -0.070 | -0.36% | 19.54 | 20.00 | 18.72 | 1,047,793.00 |
| 16 May 2024 | 19.54 | -0.770 | -3.79% | 20.40 | 20.64 | 19.12 | 1,226,582.00 |
| 15 May 2024 | 20.31 | 3.15 | 18.36% | 17.29 | 20.98 | 16.93 | 2,562,740.00 |
| 14 May 2024 | 17.16 | -0.720 | -4.03% | 17.85 | 18.19 | 15.97 | 1,678,464.00 |
| 13 May 2024 | 17.88 | -0.120 | -0.67% | 17.96 | 18.21 | 16.65 | 1,394,876.00 |
| 12 May 2024 | 18.00 | 0.210 | 1.18% | 17.82 | 18.75 | 17.50 | 1,046,106.00 |
| 11 May 2024 | 17.79 | 0.850 | 5.02% | 16.90 | 18.89 | 16.74 | 1,721,780.00 |
| 10 May 2024 | 16.94 | -0.290 | -1.68% | 17.14 | 20.20 | 16.76 | 3,279,605.00 |
| 09 May 2024 | 17.23 | 3.25 | 23.25% | 13.99 | 17.33 | 13.93 | 2,390,354.00 |
| 08 May 2024 | 13.98 | -1.76 | -11.18% | 15.69 | 15.88 | 13.84 | 1,241,048.00 |
| 07 May 2024 | 15.74 | 0.470 | 3.08% | 15.27 | 16.67 | 15.20 | 1,479,186.00 |
| 06 May 2024 | 15.27 | 0.220 | 1.46% | 15.14 | 16.67 | 14.76 | 3,795,698.00 |
| 05 May 2024 | 15.05 | 1.35 | 9.85% | 13.68 | 15.50 | 13.26 | 2,683,839.00 |
| 04 May 2024 | 13.70 | 0.100 | 0.74% | 13.56 | 13.88 | 13.41 | 535,307.00 |
| 03 May 2024 | 13.60 | 0.930 | 7.34% | 12.65 | 14.18 | 12.52 | 747,592.00 |
| 02 May 2024 | 12.67 | 0.230 | 1.85% | 12.42 | 12.86 | 11.97 | 445,955.00 |
| 01 May 2024 | 12.44 | 0.040 | 0.32% | 12.43 | 12.71 | 11.56 | 686,929.00 |
| 30 Abr 2024 | 12.40 | -1.04 | -7.74% | 13.33 | 13.54 | 12.07 | 896,378.00 |
| 29 Abr 2024 | 13.44 | -0.050 | -0.37% | 13.54 | 13.63 | 12.86 | 768,923.00 |
| 28 Abr 2024 | 13.49 | -0.520 | -3.71% | 13.97 | 14.58 | 13.41 | 449,734.00 |
| 27 Abr 2024 | 14.01 | 0.020 | 0.14% | 13.98 | 14.38 | 13.38 | 565,620.00 |
| 26 Abr 2024 | 13.99 | -0.910 | -6.11% | 14.91 | 15.06 | 13.90 | 554,217.00 |
| 25 Abr 2024 | 14.90 | 0.700 | 4.93% | 14.12 | 15.64 | 13.82 | 669,380.00 |
| 24 Abr 2024 | 14.20 | -1.06 | -6.95% | 15.23 | 15.59 | 13.99 | 723,590.00 |
| 23 Abr 2024 | 15.26 | -0.420 | -2.68% | 15.70 | 16.68 | 15.14 | 945,480.00 |
| 22 Abr 2024 | 15.68 | 0.420 | 2.75% | 15.19 | 15.82 | 14.93 | 555,183.00 |
| 21 Abr 2024 | 15.26 | -0.770 | -4.80% | 16.07 | 16.16 | 14.75 | 1,296,938.00 |
| 20 Abr 2024 | 16.03 | 2.95 | 22.55% | 13.02 | 16.25 | 12.82 | 1,339,584.00 |
| 19 Abr 2024 | 13.08 | -0.280 | -2.10% | 13.36 | 13.57 | 11.98 | 1,440,247.00 |
| 18 Abr 2024 | 13.36 | 1.69 | 14.48% | 11.71 | 14.30 | 11.26 | 1,937,981.00 |
| 17 Abr 2024 | 11.67 | -0.360 | -2.99% | 12.04 | 12.23 | 10.97 | 880,838.00 |
| 16 Abr 2024 | 12.03 | 0.100 | 0.84% | 11.94 | 12.65 | 11.40 | 1,188,702.00 |
| 15 Abr 2024 | 11.93 | -0.200 | -1.65% | 11.97 | 13.35 | 11.33 | 1,226,428.00 |
| 14 Abr 2024 | 12.13 | 1.16 | 10.57% | 10.94 | 12.27 | 10.50 | 1,496,161.00 |
| 13 Abr 2024 | 10.97 | -1.34 | -10.89% | 12.28 | 12.69 | 9.04 | 2,182,512.00 |
| 12 Abr 2024 | 12.31 | -3.11 | -20.17% | 15.38 | 15.79 | 10.50 | 1,503,361.00 |
| 11 Abr 2024 | 15.42 | -0.220 | -1.41% | 15.65 | 16.17 | 15.27 | 483,252.00 |
| 10 Abr 2024 | 15.64 | -0.540 | -3.34% | 16.16 | 16.26 | 14.83 | 650,743.00 |
| 09 Abr 2024 | 16.18 | -1.50 | -8.48% | 17.69 | 17.74 | 16.07 | 480,704.00 |
| 08 Abr 2024 | 17.68 | 0.600 | 3.51% | 17.01 | 17.85 | 16.65 | 621,619.00 |
| 07 Abr 2024 | 17.08 | -0.080 | -0.47% | 17.12 | 17.37 | 16.77 | 361,772.00 |
| 06 Abr 2024 | 17.16 | 0.870 | 5.34% | 16.25 | 17.38 | 16.17 | 526,545.00 |
| 05 Abr 2024 | 16.29 | -0.440 | -2.63% | 16.76 | 16.86 | 15.49 | 628,463.00 |
| 04 Abr 2024 | 16.73 | 0.320 | 1.95% | 16.31 | 17.22 | 15.90 | 486,339.00 |
| 03 Abr 2024 | 16.41 | -0.150 | -0.91% | 16.53 | 17.24 | 15.82 | 543,126.00 |
| 02 Abr 2024 | 16.56 | -1.45 | -8.05% | 18.03 | 18.04 | 16.12 | 1,129,680.00 |
| 01 Abr 2024 | 18.01 | -0.680 | -3.64% | 18.72 | 18.99 | 17.20 | 638,352.00 |
| 31 Mar 2024 | 18.69 | 0.180 | 0.97% | 18.54 | 18.96 | 18.46 | 253,560.00 |
| 30 Mar 2024 | 18.51 | -0.310 | -1.65% | 18.79 | 19.05 | 18.34 | 433,581.00 |
| 29 Mar 2024 | 18.82 | -0.510 | -2.64% | 19.32 | 19.41 | 18.52 | 505,889.00 |
| 28 Mar 2024 | 19.33 | -0.380 | -1.93% | 19.73 | 19.96 | 18.91 | 820,464.00 |
| 27 Mar 2024 | 19.71 | -0.840 | -4.09% | 20.53 | 21.87 | 19.55 | 1,090,983.00 |
| 26 Mar 2024 | 20.55 | 0.300 | 1.48% | 20.33 | 22.00 | 20.13 | 974,967.00 |
| 25 Mar 2024 | 20.25 | -0.160 | -0.78% | 20.31 | 20.66 | 19.82 | 1,289,736.00 |
| 24 Mar 2024 | 20.41 | 1.53 | 8.10% | 18.82 | 21.46 | 18.53 | 957,931.00 |
| 23 Mar 2024 | 18.88 | 0.750 | 4.14% | 18.30 | 19.70 | 18.10 | 764,525.00 |
| 22 Mar 2024 | 18.13 | -0.770 | -4.07% | 18.87 | 19.93 | 17.59 | 1,134,142.00 |
| 21 Mar 2024 | 18.90 | -0.130 | -0.68% | 19.00 | 19.23 | 18.09 | 818,064.00 |
| 20 Mar 2024 | 19.03 | 1.56 | 8.93% | 17.58 | 19.36 | 16.41 | 1,012,251.00 |
| 19 Mar 2024 | 17.47 | -1.77 | -9.20% | 19.33 | 19.49 | 16.70 | 1,458,212.00 |
| 18 Mar 2024 | 19.24 | -2.77 | -12.59% | 21.89 | 21.93 | 19.00 | 1,480,729.00 |
| 17 Mar 2024 | 22.01 | 1.83 | 9.07% | 20.36 | 24.30 | 19.12 | 2,419,371.00 |
| 16 Mar 2024 | 20.18 | -3.44 | -14.56% | 23.50 | 23.96 | 19.67 | 1,775,573.00 |
