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.
LSIL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 6.722 | 0.30 | 4.74% | 6.629 | 6.722 | 6.629 | 1,400 |
| 02 Jul 2024 | 6.418 | 0.14 | 2.25% | 6.418 | 6.418 | 6.418 | 0 |
| 01 Jul 2024 | 6.277 | -0.12 | -1.92% | 6.277 | 6.277 | 6.277 | 0 |
| 28 Jun 2024 | 6.40 | 0.11 | 1.76% | 6.37 | 6.40 | 6.37 | 500 |
| 27 Jun 2024 | 6.289 | 0.16 | 2.56% | 6.159 | 6.289 | 6.159 | 607 |
| 26 Jun 2024 | 6.132 | -0.24 | -3.80% | 6.266 | 6.266 | 6.132 | 400 |
| 25 Jun 2024 | 6.374 | -0.15 | -2.30% | 6.522 | 6.522 | 6.352 | 3,600 |
| 24 Jun 2024 | 6.524 | -0.08 | -1.27% | 6.524 | 6.524 | 6.524 | 0 |
| 21 Jun 2024 | 6.608 | -0.41 | -5.88% | 6.897 | 6.944 | 6.608 | 625 |
| 20 Jun 2024 | 7.021 | 0.53 | 8.17% | 6.876 | 7.021 | 6.83 | 2,200 |
| 19 Jun 2024 | 6.491 | 0.11 | 1.66% | 6.491 | 6.491 | 6.491 | 0 |
| 18 Jun 2024 | 6.385 | -0.04 | -0.61% | 6.456 | 6.456 | 6.385 | 500 |
| 17 Jun 2024 | 6.424 | 0.09 | 1.34% | 6.361 | 6.424 | 6.361 | 1,140 |
| 14 Jun 2024 | 6.339 | 0.03 | 0.44% | 6.339 | 6.339 | 6.339 | 0 |
| 13 Jun 2024 | 6.311 | -0.31 | -4.74% | 6.406 | 6.42 | 6.295 | 6,560 |
| 12 Jun 2024 | 6.625 | 0.27 | 4.18% | 6.486 | 6.635 | 6.486 | 1,406 |
| 11 Jun 2024 | 6.359 | -0.11 | -1.64% | 6.373 | 6.439 | 6.359 | 1,343 |
| 10 Jun 2024 | 6.465 | 0.00 | 0.00% | 6.465 | 6.465 | 6.465 | 0 |
| 07 Jun 2024 | 6.465 | -0.69 | -9.61% | 7.297 | 7.316 | 6.465 | 9,532 |
| 06 Jun 2024 | 7.152 | 0.50 | 7.55% | 6.914 | 7.152 | 6.802 | 2,845 |
| 05 Jun 2024 | 6.65 | 0.13 | 1.92% | 6.535 | 6.65 | 6.535 | 825 |
| 04 Jun 2024 | 6.525 | -0.44 | -6.25% | 7.015 | 7.015 | 6.517 | 1,597 |
| 03 Jun 2024 | 6.96 | 0.01 | 0.20% | 6.934 | 6.96 | 6.92 | 7,046 |
| 31 May 2024 | 6.946 | -0.50 | -6.66% | 7.351 | 7.48 | 6.946 | 1,207 |
| 30 May 2024 | 7.442 | -0.20 | -2.63% | 7.481 | 7.565 | 7.414 | 23,535 |
| 29 May 2024 | 7.643 | -0.01 | -0.08% | 7.804 | 7.82 | 7.643 | 8,821 |
| 28 May 2024 | 7.649 | 0.15 | 2.00% | 7.457 | 7.649 | 7.457 | 920 |
| 27 May 2024 | 7.499 | 0.42 | 5.90% | 7.168 | 7.512 | 7.168 | 930 |
| 24 May 2024 | 7.081 | 0.07 | 0.97% | 7.049 | 7.10 | 7.035 | 1,743 |
| 23 May 2024 | 7.013 | -0.44 | -5.84% | 6.953 | 7.15 | 6.891 | 13,022 |
| 22 May 2024 | 7.448 | -0.40 | -5.07% | 7.649 | 7.649 | 7.369 | 2,703 |
| 21 May 2024 | 7.846 | 0.06 | 0.78% | 7.517 | 7.859 | 7.517 | 2,257 |
| 20 May 2024 | 7.785 | 0.63 | 8.74% | 7.471 | 7.833 | 7.365 | 17,202 |
| 17 May 2024 | 7.159 | 0.51 | 7.69% | 6.75 | 7.20 | 6.75 | 19,815 |
| 16 May 2024 | 6.648 | 0.08 | 1.25% | 6.573 | 6.707 | 6.573 | 20,619 |
| 15 May 2024 | 6.566 | 0.37 | 6.04% | 6.275 | 6.60 | 6.246 | 12,894 |
| 14 May 2024 | 6.192 | 0.02 | 0.31% | 6.179 | 6.326 | 6.179 | 1,461 |
| 13 May 2024 | 6.173 | 0.09 | 1.51% | 6.077 | 6.173 | 6.077 | 486 |
| 10 May 2024 | 6.081 | 0.03 | 0.51% | 6.315 | 6.35 | 6.081 | 2,527 |
| 09 May 2024 | 6.05 | 0.23 | 4.04% | 5.907 | 6.05 | 5.907 | 1,881 |
| 08 May 2024 | 5.815 | 0.04 | 0.61% | 5.767 | 5.815 | 5.662 | 7,603 |
| 07 May 2024 | 5.78 | 0.03 | 0.45% | 5.73 | 5.80 | 5.73 | 3,700 |
| 06 May 2024 | 5.754 | 0.43 | 8.08% | 5.737 | 5.754 | 5.676 | 2,567 |
| 03 May 2024 | 5.324 | -0.08 | -1.50% | 5.458 | 5.466 | 5.324 | 2,714 |
| 02 May 2024 | 5.405 | -0.10 | -1.85% | 5.478 | 5.478 | 5.405 | 834 |
| 30 Abr 2024 | 5.507 | -0.20 | -3.44% | 5.54 | 5.57 | 5.507 | 1,489 |
| 29 Abr 2024 | 5.703 | -0.24 | -4.07% | 5.771 | 5.771 | 5.703 | 1,118 |
| 26 Abr 2024 | 5.945 | 0.05 | 0.83% | 5.953 | 5.953 | 5.923 | 275 |
| 25 Abr 2024 | 5.896 | 0.07 | 1.25% | 5.809 | 5.91 | 5.809 | 435 |
| 24 Abr 2024 | 5.823 | 0.02 | 0.33% | 5.838 | 5.838 | 5.739 | 9,737 |
| 23 Abr 2024 | 5.804 | -0.05 | -0.85% | 5.664 | 5.824 | 5.587 | 8,431 |
| 22 Abr 2024 | 5.854 | -0.55 | -8.60% | 6.092 | 6.092 | 5.854 | 8,243 |
| 19 Abr 2024 | 6.405 | 0.03 | 0.44% | 6.422 | 6.422 | 6.246 | 4,905 |
| 18 Abr 2024 | 6.377 | -0.18 | -2.77% | 6.381 | 6.455 | 6.287 | 6,420 |
| 17 Abr 2024 | 6.559 | 0.24 | 3.85% | 6.378 | 6.559 | 6.375 | 1,042 |
| 16 Abr 2024 | 6.316 | -0.16 | -2.50% | 6.468 | 6.468 | 6.129 | 18,278 |
| 15 Abr 2024 | 6.478 | -0.18 | -2.76% | 6.377 | 6.514 | 6.287 | 15,663 |
| 12 Abr 2024 | 6.662 | 0.52 | 8.50% | 6.699 | 7.00 | 6.63 | 49,019 |
| 11 Abr 2024 | 6.14 | -0.05 | -0.76% | 6.154 | 6.154 | 6.136 | 1,495 |
| 10 Abr 2024 | 6.187 | 0.13 | 2.13% | 6.20 | 6.228 | 5.988 | 3,914 |
| 09 Abr 2024 | 6.058 | 0.07 | 1.24% | 6.024 | 6.166 | 6.00 | 37,546 |
| 08 Abr 2024 | 5.984 | 0.19 | 3.30% | 5.943 | 6.024 | 5.932 | 16,303 |
| 05 Abr 2024 | 5.793 | 0.13 | 2.35% | 5.559 | 5.793 | 5.461 | 39,344 |
