Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LCFE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.459 | -0.02 | -1.12% | 1.483 | 1.483 | 1.448 | 44,142 |
| 13 Jun 2024 | 1.4755 | 0.09 | 6.23% | 1.442 | 1.492 | 1.442 | 12,333 |
| 12 Jun 2024 | 1.389 | -0.03 | -2.32% | 1.354 | 1.389 | 1.345 | 8,827 |
| 11 Jun 2024 | 1.422 | -0.01 | -0.94% | 1.416 | 1.422 | 1.416 | 5,324 |
| 10 Jun 2024 | 1.4355 | -0.02 | -1.48% | 1.439 | 1.439 | 1.428 | 1,560 |
| 07 Jun 2024 | 1.457 | -0.14 | -8.65% | 1.554 | 1.554 | 1.457 | 8,109 |
| 06 Jun 2024 | 1.595 | 0.04 | 2.74% | 1.653 | 1.653 | 1.595 | 7,401 |
| 05 Jun 2024 | 1.5525 | 0.00 | -0.22% | 1.566 | 1.566 | 1.524 | 13,068 |
| 04 Jun 2024 | 1.556 | 0.08 | 5.71% | 1.556 | 1.556 | 1.556 | 80 |
| 03 Jun 2024 | 1.472 | 0.05 | 3.84% | 1.405 | 1.501 | 1.405 | 88,730 |
| 31 May 2024 | 1.4175 | -0.16 | -9.91% | 1.597 | 1.62 | 1.412 | 88,631 |
| 30 May 2024 | 1.5735 | -0.05 | -3.02% | 1.53 | 1.5735 | 1.53 | 148,180 |
| 29 May 2024 | 1.6225 | 0.09 | 5.84% | 1.531 | 1.6225 | 1.529 | 46,637 |
| 28 May 2024 | 1.533 | 0.15 | 10.69% | 1.37 | 1.533 | 1.37 | 9,849 |
| 24 May 2024 | 1.385 | 0.00 | -0.25% | 1.337 | 1.385 | 1.334 | 108,052 |
| 23 May 2024 | 1.3885 | -0.01 | -0.54% | 1.37 | 1.3885 | 1.37 | 7,940 |
| 22 May 2024 | 1.396 | 0.02 | 1.20% | 1.375 | 1.422 | 1.375 | 91,736 |
| 21 May 2024 | 1.3795 | 0.13 | 10.45% | 1.299 | 1.38 | 1.299 | 129,159 |
| 20 May 2024 | 1.249 | 0.03 | 2.17% | 1.23 | 1.249 | 1.23 | 740 |
| 17 May 2024 | 1.2225 | 0.07 | 5.71% | 1.222 | 1.238 | 1.191 | 9,532 |
| 16 May 2024 | 1.1565 | -0.02 | -1.36% | 1.162 | 1.162 | 1.1565 | 5,000 |
| 15 May 2024 | 1.1725 | 0.04 | 3.12% | 1.157 | 1.1725 | 1.157 | 10,000 |
| 14 May 2024 | 1.137 | 0.00 | -0.26% | 1.137 | 1.145 | 1.104 | 74,890 |
| 13 May 2024 | 1.14 | -0.07 | -5.39% | 1.216 | 1.22 | 1.14 | 93,624 |
| 10 May 2024 | 1.205 | 0.03 | 2.16% | 1.19 | 1.205 | 1.19 | 300 |
| 09 May 2024 | 1.1795 | 0.06 | 4.94% | 1.175 | 1.1795 | 1.157 | 5,550 |
| 08 May 2024 | 1.124 | 0.00 | -0.04% | 1.153 | 1.153 | 1.114 | 6,660 |
| 07 May 2024 | 1.1245 | -0.08 | -6.56% | 1.146 | 1.146 | 1.086 | 113,754 |
| 03 May 2024 | 1.2035 | -0.04 | -3.02% | 1.251 | 1.251 | 1.188 | 4,095 |
| 02 May 2024 | 1.241 | -0.14 | -10.20% | 1.286 | 1.299 | 1.241 | 35,780 |
| 01 May 2024 | 1.382 | -0.06 | -4.43% | 1.395 | 1.395 | 1.347 | 10,240 |
| 30 Abr 2024 | 1.446 | -0.07 | -4.55% | 1.521 | 1.521 | 1.445 | 22,432 |
| 29 Abr 2024 | 1.515 | 0.03 | 2.23% | 1.48 | 1.515 | 1.48 | 1,105 |
| 26 Abr 2024 | 1.482 | -0.05 | -3.55% | 1.519 | 1.519 | 1.482 | 5,000 |
| 25 Abr 2024 | 1.5365 | 0.03 | 1.69% | 1.53 | 1.568 | 1.53 | 5,960 |
| 24 Abr 2024 | 1.511 | 0.07 | 4.60% | 1.443 | 1.511 | 1.443 | 1,303 |
| 23 Abr 2024 | 1.4445 | -0.09 | -5.90% | 1.54 | 1.54 | 1.44 | 40,515 |
| 22 Abr 2024 | 1.535 | -0.06 | -3.67% | 1.58 | 1.605 | 1.482 | 95,601 |
| 19 Abr 2024 | 1.5935 | -0.02 | -1.12% | 1.57 | 1.644 | 1.57 | 3,565 |
| 18 Abr 2024 | 1.6115 | -0.08 | -4.98% | 1.738 | 1.769 | 1.585 | 30,562 |
| 17 Abr 2024 | 1.696 | 0.14 | 9.21% | 1.551 | 1.696 | 1.551 | 53,865 |
| 16 Abr 2024 | 1.553 | 0.03 | 1.70% | 1.584 | 1.592 | 1.525 | 64,227 |
| 15 Abr 2024 | 1.527 | 0.01 | 0.79% | 1.423 | 1.527 | 1.372 | 28,342 |
| 12 Abr 2024 | 1.515 | 0.11 | 7.79% | 1.461 | 1.548 | 1.461 | 70,880 |
| 11 Abr 2024 | 1.4055 | 0.08 | 5.84% | 1.361 | 1.4055 | 1.361 | 1,765 |
| 10 Abr 2024 | 1.328 | -0.01 | -0.75% | 1.349 | 1.349 | 1.32 | 9,773 |
| 09 Abr 2024 | 1.338 | 0.04 | 2.76% | 1.317 | 1.338 | 1.30 | 3,066 |
| 08 Abr 2024 | 1.302 | 0.00 | -0.04% | 1.31 | 1.31 | 1.302 | 9,406 |
| 05 Abr 2024 | 1.3025 | 0.07 | 5.64% | 1.235 | 1.3025 | 1.23 | 15,530 |
| 04 Abr 2024 | 1.233 | 0.04 | 3.66% | 1.221 | 1.249 | 1.22 | 7,494 |
| 03 Abr 2024 | 1.1895 | 0.06 | 4.99% | 1.16 | 1.201 | 1.16 | 15,093 |
| 02 Abr 2024 | 1.133 | 0.09 | 8.37% | 1.117 | 1.133 | 1.10 | 15,317 |
| 28 Mar 2024 | 1.0455 | -0.02 | -1.78% | 1.049 | 1.049 | 1.045 | 2,550 |
| 27 Mar 2024 | 1.0645 | 0.03 | 3.00% | 1.077 | 1.077 | 1.06 | 4,300 |
| 26 Mar 2024 | 1.0335 | 0.03 | 3.14% | 1.0335 | 1.0335 | 1.0335 | 0 |
| 25 Mar 2024 | 1.002 | -0.02 | -2.20% | 1.005 | 1.016 | 0.996 | 22,542 |
| 22 Mar 2024 | 1.0245 | 0.03 | 2.66% | 1.015 | 1.0245 | 1.015 | 10,004 |
| 21 Mar 2024 | 0.998 | 0.0175 | 1.78% | 0.998 | 0.998 | 0.998 | 0 |
| 20 Mar 2024 | 0.9805 | 0.018 | 1.87% | 0.9805 | 0.9805 | 0.9805 | 0 |
| 19 Mar 2024 | 0.9625 | -0.0045 | -0.47% | 0.968 | 0.968 | 0.9625 | 300 |
| 18 Mar 2024 | 0.967 | -0.021 | -2.13% | 0.967 | 0.967 | 0.967 | 0 |
