Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LQTYUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.9351 | -0.0333 | -3.44% | 0.9724 | 0.988 | 0.903 | 4,799,273.00 |
| 13 Jun 2024 | 0.9684 | -0.0516 | -5.06% | 1.02 | 1.03 | 0.958 | 2,825,130.00 |
| 12 Jun 2024 | 1.02 | 0.020 | 2.00% | 1.00 | 1.06 | 0.9622 | 5,885,952.00 |
| 11 Jun 2024 | 1.00 | -0.040 | -3.85% | 1.04 | 1.05 | 0.976 | 6,368,023.00 |
| 10 Jun 2024 | 1.04 | -0.060 | -5.45% | 1.10 | 1.11 | 1.04 | 7,218,750.00 |
| 09 Jun 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.12 | 1.08 | 4,133,258.00 |
| 08 Jun 2024 | 1.10 | -0.040 | -3.51% | 1.14 | 1.21 | 1.10 | 6,638,569.00 |
| 07 Jun 2024 | 1.14 | -0.130 | -10.24% | 1.26 | 1.26 | 1.05 | 11,935,471.00 |
| 06 Jun 2024 | 1.27 | 0.040 | 3.25% | 1.23 | 1.53 | 1.23 | 42,623,386.00 |
| 05 Jun 2024 | 1.23 | 0.040 | 3.36% | 1.19 | 1.26 | 1.19 | 6,526,197.00 |
| 04 Jun 2024 | 1.19 | -0.030 | -2.46% | 1.22 | 1.23 | 1.17 | 4,275,732.00 |
| 03 Jun 2024 | 1.22 | 0.050 | 4.27% | 1.16 | 1.27 | 1.14 | 9,639,758.00 |
| 02 Jun 2024 | 1.17 | 0.040 | 3.54% | 1.13 | 1.24 | 1.12 | 6,541,079.00 |
| 01 Jun 2024 | 1.13 | -0.020 | -1.74% | 1.15 | 1.16 | 1.12 | 2,559,243.00 |
| 31 May 2024 | 1.15 | 0.030 | 2.68% | 1.12 | 1.17 | 1.11 | 3,680,999.00 |
| 30 May 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.16 | 1.09 | 2,963,788.00 |
| 29 May 2024 | 1.12 | -0.040 | -3.45% | 1.16 | 1.17 | 1.12 | 4,655,017.00 |
| 28 May 2024 | 1.16 | 0.010 | 0.87% | 1.16 | 1.20 | 1.10 | 5,828,123.00 |
| 27 May 2024 | 1.15 | 0.030 | 2.68% | 1.12 | 1.18 | 1.11 | 2,284,196.00 |
| 26 May 2024 | 1.12 | -0.020 | -1.75% | 1.15 | 1.17 | 1.11 | 3,867,627.00 |
| 25 May 2024 | 1.14 | 0.010 | 0.88% | 1.13 | 1.18 | 1.12 | 3,229,681.00 |
| 24 May 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.18 | 1.08 | 5,850,767.00 |
| 23 May 2024 | 1.13 | 0.040 | 3.67% | 1.09 | 1.15 | 1.03 | 9,375,838.00 |
| 22 May 2024 | 1.09 | -0.010 | -0.91% | 1.10 | 1.12 | 1.06 | 4,494,724.00 |
| 21 May 2024 | 1.10 | 0.010 | 0.92% | 1.09 | 1.14 | 1.08 | 7,397,744.00 |
| 20 May 2024 | 1.09 | 0.120 | 11.79% | 0.980 | 1.10 | 0.957 | 3,906,214.00 |
| 19 May 2024 | 0.975 | -0.045 | -4.41% | 1.03 | 1.05 | 0.968 | 2,463,946.00 |
| 18 May 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.03 | 1.01 | 1,879,402.00 |
| 17 May 2024 | 1.03 | 0.030 | 3.37% | 0.9944 | 1.05 | 0.984 | 2,807,663.00 |
| 16 May 2024 | 0.9964 | -0.0136 | -1.35% | 1.01 | 1.02 | 0.958 | 4,085,549.00 |
| 15 May 2024 | 1.01 | 0.080 | 9.07% | 0.929 | 1.02 | 0.920 | 4,245,618.00 |
| 14 May 2024 | 0.926 | -0.0553 | -5.64% | 0.983 | 0.9843 | 0.9142 | 3,760,075.00 |
| 13 May 2024 | 0.9813 | -0.0127 | -1.28% | 0.9954 | 1.01 | 0.941 | 3,934,599.00 |
| 12 May 2024 | 0.994 | -0.016 | -1.58% | 1.01 | 1.02 | 0.990 | 2,595,400.00 |
| 11 May 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.03 | 1.00 | 3,235,137.00 |
| 10 May 2024 | 1.02 | -0.060 | -5.56% | 1.08 | 1.09 | 0.994 | 7,217,600.00 |
| 09 May 2024 | 1.08 | 0.030 | 2.86% | 1.05 | 1.09 | 1.03 | 7,291,666.00 |
| 08 May 2024 | 1.05 | 0.020 | 1.94% | 1.03 | 1.07 | 1.01 | 8,680,423.00 |
| 07 May 2024 | 1.03 | -0.010 | -0.96% | 1.03 | 1.07 | 1.02 | 6,107,929.00 |
| 06 May 2024 | 1.04 | -0.030 | -2.80% | 1.08 | 1.10 | 1.03 | 7,772,737.00 |
| 05 May 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.10 | 1.04 | 5,175,286.00 |
| 04 May 2024 | 1.08 | -0.010 | -0.92% | 1.08 | 1.10 | 1.07 | 3,618,964.00 |
| 03 May 2024 | 1.09 | 0.070 | 6.86% | 1.02 | 1.10 | 1.01 | 6,593,939.00 |
| 02 May 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.04 | 0.975 | 5,605,010.00 |
| 01 May 2024 | 1.02 | 0.020 | 2.00% | 1.00 | 1.03 | 0.944 | 7,009,526.00 |
| 30 Abr 2024 | 1.00 | -0.110 | -9.91% | 1.11 | 1.15 | 0.961 | 9,322,585.00 |
| 29 Abr 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.14 | 1.06 | 16,802,515.00 |
| 28 Abr 2024 | 1.13 | 0.030 | 2.73% | 1.10 | 1.30 | 1.10 | 6,992,869.00 |
| 27 Abr 2024 | 1.10 | 0.020 | 1.85% | 1.09 | 1.12 | 1.03 | 12,026,463.00 |
| 26 Abr 2024 | 1.08 | -0.020 | -1.82% | 1.10 | 1.11 | 1.04 | 11,307,820.00 |
| 25 Abr 2024 | 1.10 | 0.060 | 5.77% | 1.04 | 1.14 | 0.997 | 11,143,006.00 |
| 24 Abr 2024 | 1.04 | -0.070 | -6.31% | 1.11 | 1.13 | 1.03 | 11,983,825.00 |
| 23 Abr 2024 | 1.11 | 0.020 | 1.83% | 1.09 | 1.19 | 1.07 | 6,729,488.00 |
| 22 Abr 2024 | 1.09 | 0.020 | 1.87% | 1.08 | 1.11 | 1.07 | 6,489,192.00 |
| 21 Abr 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.10 | 1.04 | 9,552,148.00 |
| 20 Abr 2024 | 1.10 | 0.090 | 8.91% | 1.01 | 1.12 | 1.01 | 10,038,029.00 |
| 19 Abr 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.08 | 0.947 | 15,561,943.00 |
| 18 Abr 2024 | 1.02 | 0.030 | 2.72% | 0.994 | 1.05 | 0.963 | 11,352,030.00 |
| 17 Abr 2024 | 0.993 | -0.007 | -0.70% | 1.00 | 1.03 | 0.948 | 8,262,108.00 |
| 16 Abr 2024 | 1.00 | 0.025 | 2.56% | 0.978 | 1.02 | 0.933 | 7,690,775.00 |
| 15 Abr 2024 | 0.975 | -0.075 | -7.14% | 1.03 | 1.08 | 0.923 | 9,407,307.00 |
| 14 Abr 2024 | 1.05 | 0.100 | 10.76% | 0.943 | 1.05 | 0.890 | 9,167,977.00 |
| 13 Abr 2024 | 0.948 | -0.212 | -18.28% | 1.16 | 1.17 | 0.800 | 16,867,853.00 |
| 12 Abr 2024 | 1.16 | -0.310 | -21.09% | 1.47 | 1.50 | 1.02 | 13,212,540.00 |
| 11 Abr 2024 | 1.47 | -0.060 | -3.92% | 1.52 | 1.54 | 1.46 | 3,756,670.00 |
| 10 Abr 2024 | 1.53 | -0.060 | -3.77% | 1.59 | 1.61 | 1.46 | 7,199,416.00 |
| 09 Abr 2024 | 1.59 | -0.030 | -1.85% | 1.62 | 1.64 | 1.54 | 7,541,087.00 |
| 08 Abr 2024 | 1.62 | -0.010 | -0.61% | 1.62 | 1.66 | 1.58 | 6,361,443.00 |
| 07 Abr 2024 | 1.63 | 0.090 | 5.84% | 1.53 | 1.69 | 1.52 | 10,429,352.00 |
| 06 Abr 2024 | 1.54 | 0.030 | 1.99% | 1.51 | 1.55 | 1.48 | 6,031,709.00 |
| 05 Abr 2024 | 1.51 | 0.030 | 2.03% | 1.47 | 1.54 | 1.42 | 7,832,971.00 |
| 04 Abr 2024 | 1.48 | -0.040 | -2.63% | 1.51 | 1.54 | 1.44 | 11,280,760.00 |
| 03 Abr 2024 | 1.52 | -0.250 | -14.12% | 1.77 | 1.84 | 1.47 | 24,026,798.00 |
| 02 Abr 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.89 | 1.58 | 34,147,176.00 |
| 01 Abr 2024 | 1.77 | -0.180 | -9.23% | 1.91 | 2.03 | 1.75 | 29,218,587.00 |
| 31 Mar 2024 | 1.95 | 0.400 | 25.81% | 1.56 | 2.18 | 1.55 | 46,591,935.00 |
| 30 Mar 2024 | 1.55 | -0.050 | -3.13% | 1.59 | 1.61 | 1.54 | 6,935,153.00 |
| 29 Mar 2024 | 1.60 | 0.170 | 11.89% | 1.44 | 1.74 | 1.43 | 39,127,479.00 |
| 28 Mar 2024 | 1.43 | 0.070 | 5.15% | 1.36 | 1.45 | 1.34 | 7,308,689.00 |
| 27 Mar 2024 | 1.36 | -0.140 | -9.33% | 1.50 | 1.53 | 1.34 | 12,085,145.00 |
| 26 Mar 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.55 | 1.46 | 7,069,433.00 |
| 25 Mar 2024 | 1.50 | 0.060 | 4.17% | 1.44 | 1.53 | 1.43 | 7,705,729.00 |
| 24 Mar 2024 | 1.44 | 0.040 | 2.86% | 1.40 | 1.45 | 1.36 | 4,540,673.00 |
| 23 Mar 2024 | 1.40 | -0.010 | -0.71% | 1.42 | 1.46 | 1.39 | 4,166,417.00 |
| 22 Mar 2024 | 1.41 | -0.060 | -4.08% | 1.46 | 1.58 | 1.37 | 10,381,748.00 |
| 21 Mar 2024 | 1.47 | 0.040 | 2.80% | 1.33 | 1.49 | 1.33 | 6,382,399.00 |
| 20 Mar 2024 | 1.43 | 0.130 | 10.00% | 1.30 | 1.45 | 1.25 | 5,260,095.00 |
| 19 Mar 2024 | 1.30 | -0.150 | -10.34% | 1.45 | 1.46 | 1.25 | 7,633,235.00 |
| 18 Mar 2024 | 1.45 | -0.090 | -5.84% | 1.54 | 1.55 | 1.41 | 4,014,109.00 |
| 17 Mar 2024 | 1.54 | 0.040 | 2.67% | 1.50 | 1.56 | 1.42 | 4,670,809.00 |
| 16 Mar 2024 | 1.50 | -0.200 | -11.76% | 1.69 | 1.73 | 1.46 | 6,682,235.00 |
