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.
LSKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 1.80 | 0.110 | 6.36% | 1.73 | 1.85 | 1.67 | 30,699.00 |
| 01 May 2024 | 1.69 | 0.100 | 6.25% | 1.57 | 1.72 | 1.55 | 27,578.00 |
| 30 Abr 2024 | 1.59 | -0.080 | -4.83% | 1.67 | 1.69 | 1.55 | 38,061.00 |
| 29 Abr 2024 | 1.67 | 0.00 | 0.25% | 1.72 | 1.72 | 1.63 | 14,025.00 |
| 28 Abr 2024 | 1.67 | -0.010 | -0.79% | 1.67 | 1.73 | 1.67 | 6,801.00 |
| 27 Abr 2024 | 1.68 | -0.040 | -2.46% | 1.72 | 1.73 | 1.62 | 20,793.00 |
| 26 Abr 2024 | 1.72 | -0.180 | -9.42% | 1.92 | 1.92 | 1.72 | 38,071.00 |
| 25 Abr 2024 | 1.90 | 0.260 | 15.57% | 1.65 | 2.10 | 1.60 | 127,613.00 |
| 24 Abr 2024 | 1.65 | -0.140 | -7.71% | 1.79 | 1.79 | 1.64 | 62,899.00 |
| 23 Abr 2024 | 1.78 | -0.100 | -5.15% | 1.86 | 1.87 | 1.76 | 11,092.00 |
| 22 Abr 2024 | 1.88 | 0.040 | 2.09% | 1.82 | 1.92 | 1.82 | 31,264.00 |
| 21 Abr 2024 | 1.84 | 0.080 | 4.63% | 1.78 | 1.89 | 1.75 | 13,685.00 |
| 20 Abr 2024 | 1.76 | 0.020 | 1.23% | 1.73 | 1.81 | 1.70 | 16,262.00 |
| 19 Abr 2024 | 1.74 | -0.040 | -2.50% | 1.78 | 1.86 | 1.58 | 52,476.00 |
| 18 Abr 2024 | 1.78 | 0.350 | 24.17% | 1.42 | 1.82 | 1.39 | 26,064.00 |
| 17 Abr 2024 | 1.44 | -0.010 | -0.99% | 1.42 | 1.46 | 1.38 | 15,737.00 |
| 16 Abr 2024 | 1.45 | 0.060 | 3.98% | 1.39 | 1.48 | 1.37 | 18,851.00 |
| 15 Abr 2024 | 1.40 | -0.080 | -5.64% | 1.47 | 1.57 | 1.35 | 48,191.00 |
| 14 Abr 2024 | 1.48 | 0.100 | 7.03% | 1.38 | 1.50 | 1.33 | 18,249.00 |
| 13 Abr 2024 | 1.38 | -0.210 | -13.16% | 1.60 | 1.61 | 1.21 | 74,830.00 |
| 12 Abr 2024 | 1.59 | -0.280 | -14.98% | 1.87 | 1.87 | 1.42 | 39,263.00 |
| 11 Abr 2024 | 1.87 | 0.00 | 0.12% | 1.86 | 1.93 | 1.86 | 4,993.00 |
| 10 Abr 2024 | 1.87 | -0.020 | -0.86% | 1.87 | 1.89 | 1.79 | 8,638.00 |
| 09 Abr 2024 | 1.89 | -0.120 | -5.80% | 1.98 | 1.99 | 1.88 | 27,256.00 |
| 08 Abr 2024 | 2.00 | 0.070 | 3.46% | 1.92 | 2.02 | 1.87 | 249,040.00 |
| 07 Abr 2024 | 1.93 | -0.050 | -2.37% | 1.98 | 2.00 | 1.92 | 3,918.00 |
| 06 Abr 2024 | 1.98 | -0.030 | -1.53% | 1.99 | 1.99 | 1.94 | 7,331.00 |
| 05 Abr 2024 | 2.01 | 0.070 | 3.48% | 1.95 | 2.08 | 1.87 | 22,207.00 |
| 04 Abr 2024 | 1.94 | 0.050 | 2.78% | 1.90 | 2.06 | 1.80 | 18,659.00 |
| 03 Abr 2024 | 1.89 | 0.100 | 5.49% | 1.75 | 1.94 | 1.74 | 16,500.00 |
| 02 Abr 2024 | 1.79 | -0.110 | -5.68% | 1.90 | 1.90 | 1.73 | 21,578.00 |
| 01 Abr 2024 | 1.90 | -0.080 | -4.27% | 2.00 | 2.00 | 1.83 | 10,151.00 |
| 31 Mar 2024 | 1.99 | 0.040 | 2.21% | 1.95 | 2.00 | 1.95 | 4,041.00 |
| 30 Mar 2024 | 1.94 | -0.060 | -2.99% | 2.01 | 2.02 | 1.93 | 9,768.00 |
| 29 Mar 2024 | 2.00 | -0.020 | -1.10% | 2.02 | 2.02 | 1.95 | 19,560.00 |
| 28 Mar 2024 | 2.02 | 0.050 | 2.34% | 1.99 | 2.04 | 1.92 | 9,567.00 |
| 27 Mar 2024 | 1.98 | -0.130 | -6.06% | 2.09 | 2.10 | 1.96 | 13,265.00 |
| 26 Mar 2024 | 2.11 | 0.080 | 4.06% | 2.03 | 2.20 | 2.00 | 35,665.00 |
| 25 Mar 2024 | 2.02 | 0.020 | 0.85% | 1.99 | 2.15 | 1.98 | 33,629.00 |
| 24 Mar 2024 | 2.01 | 0.210 | 11.80% | 1.82 | 2.08 | 1.81 | 42,248.00 |
| 23 Mar 2024 | 1.80 | 0.100 | 5.72% | 1.74 | 1.83 | 1.72 | 35,086.00 |
| 22 Mar 2024 | 1.70 | -0.090 | -5.13% | 1.80 | 1.82 | 1.68 | 8,225.00 |
| 21 Mar 2024 | 1.79 | 0.010 | 0.68% | 1.78 | 1.83 | 1.75 | 22,649.00 |
| 20 Mar 2024 | 1.78 | 0.140 | 8.74% | 1.63 | 1.79 | 1.57 | 29,835.00 |
| 19 Mar 2024 | 1.64 | -0.220 | -11.79% | 1.86 | 1.90 | 1.60 | 92,782.00 |
| 18 Mar 2024 | 1.85 | 0.010 | 0.35% | 1.87 | 1.96 | 1.82 | 6,290.00 |
| 17 Mar 2024 | 1.85 | 0.110 | 6.15% | 1.76 | 1.91 | 1.64 | 12,023.00 |
| 16 Mar 2024 | 1.74 | -0.160 | -8.54% | 1.91 | 1.92 | 1.70 | 32,196.00 |
| 15 Mar 2024 | 1.90 | -0.160 | -7.82% | 2.07 | 2.07 | 1.78 | 35,125.00 |
| 14 Mar 2024 | 2.06 | -0.060 | -2.96% | 2.12 | 2.12 | 1.95 | 46,440.00 |
| 13 Mar 2024 | 2.13 | 0.010 | 0.57% | 2.12 | 2.19 | 2.08 | 18,857.00 |
| 12 Mar 2024 | 2.11 | -0.060 | -2.76% | 2.16 | 2.16 | 2.00 | 27,795.00 |
| 11 Mar 2024 | 2.17 | 0.050 | 2.50% | 2.12 | 2.17 | 1.98 | 50,108.00 |
| 10 Mar 2024 | 2.12 | -0.070 | -3.08% | 2.18 | 2.18 | 2.08 | 21,607.00 |
| 09 Mar 2024 | 2.19 | 0.060 | 2.58% | 2.12 | 2.28 | 2.12 | 9,618.00 |
| 08 Mar 2024 | 2.13 | -0.030 | -1.56% | 2.16 | 2.19 | 2.03 | 20,040.00 |
| 07 Mar 2024 | 2.17 | -0.140 | -6.15% | 2.29 | 2.29 | 2.11 | 47,336.00 |
| 06 Mar 2024 | 2.31 | -0.340 | -12.90% | 2.72 | 3.20 | 2.06 | 535,709.00 |
| 05 Mar 2024 | 2.65 | 0.910 | 52.31% | 1.73 | 2.84 | 1.68 | 621,401.00 |
| 04 Mar 2024 | 1.74 | 0.100 | 6.36% | 1.63 | 1.83 | 1.59 | 54,624.00 |
| 03 Mar 2024 | 1.64 | 0.040 | 2.59% | 1.60 | 1.65 | 1.46 | 43,830.00 |
| 02 Mar 2024 | 1.60 | 0.060 | 3.65% | 1.54 | 1.60 | 1.51 | 83,609.00 |
| 01 Mar 2024 | 1.54 | 0.090 | 6.30% | 1.44 | 1.55 | 1.44 | 37,467.00 |
| 29 Feb 2024 | 1.45 | 0.070 | 4.92% | 1.38 | 1.51 | 1.38 | 77,940.00 |
| 28 Feb 2024 | 1.38 | -0.020 | -1.45% | 1.41 | 1.44 | 1.26 | 52,732.00 |
| 27 Feb 2024 | 1.40 | 0.020 | 1.28% | 1.38 | 1.45 | 1.36 | 38,066.00 |
| 26 Feb 2024 | 1.38 | 0.020 | 1.82% | 1.37 | 1.39 | 1.33 | 33,511.00 |
| 25 Feb 2024 | 1.36 | 0.00 | -0.35% | 1.36 | 1.37 | 1.33 | 6,237.00 |
| 24 Feb 2024 | 1.36 | 0.00 | 0.32% | 1.36 | 1.37 | 1.33 | 8,036.00 |
| 23 Feb 2024 | 1.36 | -0.060 | -4.17% | 1.40 | 1.41 | 1.34 | 17,829.00 |
| 22 Feb 2024 | 1.42 | -0.060 | -4.17% | 1.49 | 1.60 | 1.41 | 125,370.00 |
| 21 Feb 2024 | 1.48 | 0.080 | 6.02% | 1.40 | 1.50 | 1.34 | 78,262.00 |
| 20 Feb 2024 | 1.40 | 0.020 | 1.77% | 1.37 | 1.42 | 1.33 | 58,763.00 |
| 19 Feb 2024 | 1.37 | 0.020 | 1.63% | 1.34 | 1.38 | 1.33 | 44,319.00 |
| 18 Feb 2024 | 1.35 | 0.00 | -0.19% | 1.35 | 1.37 | 1.32 | 30,672.00 |
| 17 Feb 2024 | 1.35 | -0.060 | -3.92% | 1.40 | 1.40 | 1.32 | 51,003.00 |
| 16 Feb 2024 | 1.41 | 0.050 | 3.53% | 1.36 | 1.42 | 1.36 | 66,951.00 |
| 15 Feb 2024 | 1.36 | 0.00 | 0.10% | 1.36 | 1.38 | 1.34 | 47,731.00 |
| 14 Feb 2024 | 1.36 | 0.020 | 1.62% | 1.33 | 1.36 | 1.32 | 41,702.00 |
| 13 Feb 2024 | 1.34 | -0.030 | -2.44% | 1.36 | 1.38 | 1.32 | 23,933.00 |
| 12 Feb 2024 | 1.37 | 0.00 | 0.03% | 1.36 | 1.38 | 1.31 | 17,123.00 |
| 11 Feb 2024 | 1.37 | -0.010 | -0.45% | 1.37 | 1.38 | 1.36 | 18,237.00 |
| 10 Feb 2024 | 1.38 | -0.020 | -1.21% | 1.40 | 1.41 | 1.35 | 19,321.00 |
| 09 Feb 2024 | 1.39 | 0.030 | 2.11% | 1.37 | 1.39 | 1.35 | 27,020.00 |
| 08 Feb 2024 | 1.36 | -0.040 | -2.73% | 1.41 | 1.41 | 1.34 | 33,856.00 |
| 07 Feb 2024 | 1.40 | -0.070 | -5.01% | 1.48 | 1.48 | 1.35 | 38,368.00 |
| 06 Feb 2024 | 1.48 | 0.080 | 6.06% | 1.40 | 1.63 | 1.39 | 435,213.00 |
| 05 Feb 2024 | 1.39 | 0.030 | 2.36% | 1.37 | 1.43 | 1.33 | 44,811.00 |
| 04 Feb 2024 | 1.36 | 0.020 | 1.37% | 1.34 | 1.41 | 1.33 | 26,962.00 |
| 03 Feb 2024 | 1.34 | -0.040 | -3.02% | 1.38 | 1.40 | 1.33 | 24,107.00 |
