Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LVE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 54.93 | -0.20 | -0.36% | 55.04 | 55.40 | 54.72 | 14,734 |
| 30 May 2024 | 55.13 | 0.52 | 0.95% | 54.40 | 55.13 | 54.18 | 48,278 |
| 29 May 2024 | 54.61 | -1.50 | -2.67% | 56.00 | 56.00 | 54.50 | 89,480 |
| 28 May 2024 | 56.11 | -0.54 | -0.95% | 57.05 | 57.10 | 55.80 | 25,800 |
| 27 May 2024 | 56.65 | 0.50 | 0.89% | 56.15 | 56.65 | 56.15 | 63,574 |
| 24 May 2024 | 56.15 | -0.02 | -0.04% | 55.39 | 56.18 | 55.30 | 3,780 |
| 23 May 2024 | 56.17 | 0.20 | 0.36% | 56.38 | 56.80 | 56.00 | 18,316 |
| 22 May 2024 | 55.97 | -0.44 | -0.78% | 56.28 | 56.28 | 55.95 | 11,959 |
| 21 May 2024 | 56.41 | -0.58 | -1.02% | 56.73 | 56.80 | 56.01 | 21,357 |
| 20 May 2024 | 56.99 | 0.38 | 0.67% | 56.79 | 57.06 | 56.70 | 8,640 |
| 17 May 2024 | 56.61 | -0.06 | -0.11% | 56.56 | 56.62 | 56.14 | 7,744 |
| 16 May 2024 | 56.67 | -0.69 | -1.20% | 57.43 | 57.43 | 56.67 | 3,528 |
| 15 May 2024 | 57.36 | 0.51 | 0.90% | 57.20 | 57.41 | 56.91 | 6,937 |
| 14 May 2024 | 56.85 | 0.01 | 0.02% | 56.80 | 56.89 | 56.62 | 5,205 |
| 13 May 2024 | 56.84 | 0.05 | 0.09% | 56.98 | 57.07 | 56.64 | 9,595 |
| 10 May 2024 | 56.79 | 0.65 | 1.16% | 56.71 | 57.13 | 56.63 | 16,237 |
| 09 May 2024 | 56.14 | 0.49 | 0.88% | 55.63 | 56.25 | 55.40 | 7,396 |
| 08 May 2024 | 55.65 | 0.49 | 0.89% | 55.34 | 55.75 | 55.34 | 11,446 |
| 07 May 2024 | 55.16 | 1.29 | 2.39% | 54.41 | 55.16 | 54.10 | 7,042 |
| 06 May 2024 | 53.87 | 0.90 | 1.70% | 53.25 | 54.02 | 53.09 | 2,031 |
| 03 May 2024 | 52.97 | 0.70 | 1.34% | 52.88 | 53.48 | 52.50 | 17,057 |
| 02 May 2024 | 52.27 | -0.70 | -1.32% | 52.78 | 52.83 | 52.23 | 5,533 |
| 30 Abr 2024 | 52.97 | -1.23 | -2.27% | 54.30 | 54.30 | 52.90 | 6,600 |
| 29 Abr 2024 | 54.20 | -0.50 | -0.91% | 55.12 | 55.12 | 54.11 | 15,991 |
| 26 Abr 2024 | 54.70 | 1.67 | 3.15% | 53.86 | 54.88 | 53.71 | 6,486 |
| 25 Abr 2024 | 53.03 | -1.01 | -1.87% | 54.03 | 54.06 | 52.20 | 10,051 |
| 24 Abr 2024 | 54.04 | -0.46 | -0.84% | 54.90 | 55.05 | 53.95 | 14,567 |
| 23 Abr 2024 | 54.50 | 1.69 | 3.20% | 53.94 | 54.58 | 53.54 | 33,822 |
| 22 Abr 2024 | 52.81 | 0.60 | 1.15% | 53.16 | 53.16 | 52.40 | 12,869 |
| 19 Abr 2024 | 52.21 | -0.48 | -0.91% | 51.73 | 52.50 | 51.57 | 73,093 |
| 18 Abr 2024 | 52.69 | 0.41 | 0.78% | 52.67 | 52.76 | 52.11 | 32,890 |
| 17 Abr 2024 | 52.28 | 0.05 | 0.10% | 52.24 | 53.31 | 52.20 | 33,230 |
| 16 Abr 2024 | 52.23 | -1.38 | -2.57% | 52.14 | 52.83 | 51.93 | 66,038 |
| 15 Abr 2024 | 53.61 | 0.51 | 0.96% | 53.79 | 54.69 | 53.48 | 43,569 |
| 12 Abr 2024 | 53.10 | -0.17 | -0.32% | 54.41 | 54.60 | 52.66 | 90,575 |
| 11 Abr 2024 | 53.27 | -0.71 | -1.32% | 53.94 | 54.23 | 52.66 | 38,938 |
| 10 Abr 2024 | 53.98 | 0.24 | 0.45% | 54.47 | 54.72 | 52.90 | 40,160 |
| 09 Abr 2024 | 53.74 | -1.28 | -2.33% | 54.62 | 54.62 | 53.59 | 11,785 |
| 08 Abr 2024 | 55.02 | 0.80 | 1.48% | 54.30 | 55.20 | 54.30 | 21,752 |
| 05 Abr 2024 | 54.22 | -1.30 | -2.34% | 54.04 | 54.29 | 53.65 | 14,772 |
| 04 Abr 2024 | 55.52 | 0.04 | 0.07% | 55.59 | 55.92 | 55.47 | 41,828 |
| 03 Abr 2024 | 55.48 | 0.62 | 1.13% | 55.25 | 55.56 | 55.00 | 10,173 |
| 02 Abr 2024 | 54.86 | -1.05 | -1.88% | 56.20 | 56.66 | 54.84 | 66,479 |
| 28 Mar 2024 | 55.91 | 0.16 | 0.29% | 56.07 | 56.28 | 55.90 | 16,966 |
| 27 Mar 2024 | 55.75 | 0.24 | 0.43% | 55.54 | 56.08 | 55.44 | 16,585 |
| 26 Mar 2024 | 55.51 | 0.44 | 0.80% | 55.08 | 55.65 | 54.95 | 6,247 |
| 25 Mar 2024 | 55.07 | 0.25 | 0.46% | 54.83 | 55.21 | 54.43 | 13,011 |
| 22 Mar 2024 | 54.82 | -0.29 | -0.53% | 54.68 | 54.90 | 54.45 | 21,696 |
| 21 Mar 2024 | 55.11 | 1.04 | 1.92% | 55.20 | 55.27 | 54.51 | 24,175 |
| 20 Mar 2024 | 54.07 | -0.08 | -0.15% | 53.73 | 54.23 | 53.65 | 53,464 |
| 19 Mar 2024 | 54.15 | 0.48 | 0.89% | 53.58 | 54.15 | 53.58 | 13,019 |
| 18 Mar 2024 | 53.67 | 0.00 | 0.00% | 53.93 | 54.04 | 53.64 | 1,325 |
| 15 Mar 2024 | 53.67 | -0.18 | -0.33% | 53.87 | 54.48 | 53.67 | 15,904 |
| 14 Mar 2024 | 53.85 | -0.22 | -0.41% | 54.36 | 54.64 | 53.75 | 43,920 |
| 13 Mar 2024 | 54.07 | 0.42 | 0.78% | 53.79 | 54.36 | 53.75 | 11,454 |
| 12 Mar 2024 | 53.65 | 1.08 | 2.05% | 53.03 | 53.68 | 52.58 | 20,514 |
| 11 Mar 2024 | 52.57 | -0.74 | -1.39% | 52.31 | 52.71 | 52.22 | 31,883 |
| 08 Mar 2024 | 53.31 | -0.19 | -0.36% | 53.59 | 53.72 | 53.31 | 31,642 |
| 07 Mar 2024 | 53.50 | 1.25 | 2.39% | 51.99 | 53.60 | 51.99 | 66,413 |
| 06 Mar 2024 | 52.25 | 0.49 | 0.95% | 51.76 | 52.32 | 51.76 | 8,320 |
| 05 Mar 2024 | 51.76 | -0.42 | -0.80% | 52.05 | 52.14 | 51.71 | 1,948 |
| 04 Mar 2024 | 52.18 | 0.35 | 0.68% | 51.94 | 52.26 | 51.94 | 5,749 |
