Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LVC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 42.895 | 0.10 | 0.23% | 42.755 | 43.00 | 42.59 | 34,501 |
| 30 May 2024 | 42.795 | 0.43 | 1.00% | 42.215 | 42.80 | 42.175 | 212,561 |
| 29 May 2024 | 42.37 | -1.19 | -2.73% | 43.395 | 43.44 | 42.24 | 295,762 |
| 28 May 2024 | 43.56 | -0.64 | -1.45% | 44.525 | 44.55 | 43.39 | 99,522 |
| 27 May 2024 | 44.20 | 0.41 | 0.92% | 43.775 | 44.20 | 43.77 | 46,414 |
| 24 May 2024 | 43.795 | -0.04 | -0.09% | 43.265 | 43.875 | 43.21 | 135,161 |
| 23 May 2024 | 43.835 | 0.07 | 0.16% | 43.955 | 44.23 | 43.655 | 97,817 |
| 22 May 2024 | 43.765 | -0.44 | -1.00% | 44.06 | 44.06 | 43.63 | 115,248 |
| 21 May 2024 | 44.205 | -0.42 | -0.94% | 44.47 | 44.525 | 43.80 | 117,535 |
| 20 May 2024 | 44.625 | 0.40 | 0.89% | 44.34 | 44.88 | 44.34 | 68,293 |
| 17 May 2024 | 44.23 | -0.25 | -0.56% | 44.46 | 44.585 | 43.885 | 141,768 |
| 16 May 2024 | 44.48 | -0.56 | -1.24% | 45.025 | 45.025 | 44.41 | 123,473 |
| 15 May 2024 | 45.04 | 0.17 | 0.38% | 45.11 | 45.175 | 44.635 | 59,498 |
| 14 May 2024 | 44.87 | 0.21 | 0.47% | 44.68 | 44.975 | 44.43 | 50,915 |
| 13 May 2024 | 44.66 | 0.08 | 0.19% | 44.80 | 44.805 | 44.45 | 62,974 |
| 10 May 2024 | 44.575 | 0.31 | 0.70% | 44.75 | 45.03 | 44.525 | 119,316 |
| 09 May 2024 | 44.265 | 0.52 | 1.20% | 43.695 | 44.30 | 43.49 | 75,623 |
| 08 May 2024 | 43.74 | 0.72 | 1.66% | 43.285 | 43.96 | 43.175 | 214,937 |
| 07 May 2024 | 43.025 | 0.77 | 1.82% | 42.665 | 43.075 | 42.30 | 147,915 |
| 06 May 2024 | 42.255 | 0.47 | 1.12% | 41.95 | 42.62 | 41.84 | 141,763 |
| 03 May 2024 | 41.785 | 0.45 | 1.10% | 41.60 | 42.27 | 41.43 | 269,666 |
| 02 May 2024 | 41.33 | -0.59 | -1.40% | 41.87 | 41.87 | 41.23 | 211,226 |
| 30 Abr 2024 | 41.915 | -0.64 | -1.50% | 42.695 | 42.85 | 41.745 | 151,726 |
| 29 Abr 2024 | 42.555 | -0.21 | -0.48% | 43.005 | 43.155 | 42.555 | 91,122 |
| 26 Abr 2024 | 42.76 | 0.82 | 1.96% | 41.00 | 43.02 | 40.89 | 127,729 |
| 25 Abr 2024 | 41.94 | -0.87 | -2.02% | 42.78 | 42.80 | 41.30 | 233,995 |
| 24 Abr 2024 | 42.805 | -0.17 | -0.38% | 42.925 | 43.36 | 42.63 | 125,563 |
| 23 Abr 2024 | 42.97 | 0.88 | 2.09% | 42.575 | 42.98 | 42.39 | 103,970 |
| 22 Abr 2024 | 42.09 | 0.37 | 0.89% | 42.405 | 42.515 | 41.73 | 282,126 |
| 19 Abr 2024 | 41.72 | -0.07 | -0.17% | 41.165 | 41.905 | 40.96 | 244,912 |
| 18 Abr 2024 | 41.79 | 0.45 | 1.08% | 41.615 | 41.915 | 41.265 | 87,948 |
| 17 Abr 2024 | 41.345 | 0.56 | 1.37% | 41.21 | 42.14 | 41.15 | 196,941 |
| 16 Abr 2024 | 40.785 | -1.17 | -2.79% | 40.68 | 41.30 | 40.525 | 236,330 |
| 15 Abr 2024 | 41.955 | 0.32 | 0.77% | 42.18 | 42.80 | 41.80 | 317,315 |
| 12 Abr 2024 | 41.635 | -0.16 | -0.38% | 42.56 | 42.75 | 41.31 | 383,646 |
| 11 Abr 2024 | 41.795 | -0.24 | -0.56% | 42.085 | 42.50 | 41.28 | 177,763 |
| 10 Abr 2024 | 42.03 | 0.00 | 0.00% | 42.47 | 42.60 | 41.29 | 220,880 |
| 09 Abr 2024 | 42.03 | -0.79 | -1.83% | 42.42 | 42.63 | 41.89 | 90,846 |
| 08 Abr 2024 | 42.815 | 0.66 | 1.55% | 42.20 | 43.05 | 42.20 | 231,319 |
| 05 Abr 2024 | 42.16 | -1.03 | -2.38% | 41.995 | 42.215 | 41.72 | 210,131 |
| 04 Abr 2024 | 43.19 | -0.02 | -0.03% | 43.185 | 43.57 | 43.025 | 132,154 |
| 03 Abr 2024 | 43.205 | 0.27 | 0.63% | 43.00 | 43.26 | 42.87 | 58,561 |
| 02 Abr 2024 | 42.935 | -0.88 | -2.00% | 44.005 | 44.26 | 42.89 | 269,930 |
| 28 Mar 2024 | 43.81 | 0.04 | 0.08% | 43.985 | 44.27 | 43.81 | 51,610 |
| 27 Mar 2024 | 43.775 | 0.20 | 0.46% | 43.535 | 44.04 | 43.47 | 59,451 |
| 26 Mar 2024 | 43.575 | 0.29 | 0.67% | 43.30 | 43.62 | 43.075 | 69,238 |
| 25 Mar 2024 | 43.285 | 0.05 | 0.12% | 43.28 | 43.40 | 42.68 | 89,864 |
| 22 Mar 2024 | 43.235 | -0.33 | -0.76% | 43.30 | 43.53 | 43.02 | 54,960 |
| 21 Mar 2024 | 43.565 | 0.20 | 0.45% | 44.04 | 44.065 | 43.125 | 143,672 |
| 20 Mar 2024 | 43.37 | -0.37 | -0.85% | 43.025 | 43.48 | 42.985 | 121,755 |
| 19 Mar 2024 | 43.74 | 0.60 | 1.39% | 43.16 | 43.74 | 43.07 | 28,774 |
| 18 Mar 2024 | 43.14 | -0.27 | -0.62% | 43.455 | 43.545 | 43.03 | 51,875 |
| 15 Mar 2024 | 43.41 | 0.07 | 0.17% | 43.35 | 43.845 | 43.34 | 51,655 |
| 14 Mar 2024 | 43.335 | 0.23 | 0.53% | 43.40 | 43.925 | 43.245 | 103,632 |
| 13 Mar 2024 | 43.105 | 0.54 | 1.27% | 42.715 | 43.295 | 42.59 | 69,751 |
| 12 Mar 2024 | 42.565 | 0.70 | 1.68% | 42.235 | 42.63 | 41.68 | 112,351 |
| 11 Mar 2024 | 41.86 | -0.09 | -0.20% | 41.53 | 41.90 | 41.50 | 152,930 |
| 08 Mar 2024 | 41.945 | 0.10 | 0.25% | 41.875 | 42.14 | 41.73 | 77,995 |
| 07 Mar 2024 | 41.84 | 0.64 | 1.54% | 40.90 | 41.96 | 40.68 | 149,042 |
| 06 Mar 2024 | 41.205 | 0.25 | 0.61% | 40.87 | 41.35 | 40.87 | 65,421 |
| 05 Mar 2024 | 40.955 | -0.28 | -0.68% | 41.125 | 41.30 | 40.925 | 36,772 |
| 04 Mar 2024 | 41.235 | 0.22 | 0.54% | 40.935 | 41.235 | 40.82 | 37,038 |
| 01 Mar 2024 | 41.015 | 0.01 | 0.01% | 41.275 | 41.30 | 40.68 | 85,666 |
