Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LCJD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 17.565 | 0.11 | 0.65% | 17.614 | 17.708 | 17.565 | 145,010 |
| 30 May 2024 | 17.452 | 0.17 | 0.99% | 17.362 | 17.46 | 17.342 | 12,606 |
| 29 May 2024 | 17.281 | -0.37 | -2.10% | 17.288 | 17.29 | 17.281 | 7,140 |
| 28 May 2024 | 17.651 | 0.13 | 0.72% | 17.668 | 17.686 | 17.632 | 5,657 |
| 24 May 2024 | 17.524 | 0.08 | 0.48% | 17.43 | 17.524 | 17.43 | 2,328 |
| 23 May 2024 | 17.44 | 0.00 | -0.02% | 17.574 | 17.61 | 17.44 | 64,112 |
| 22 May 2024 | 17.444 | -0.17 | -0.99% | 17.464 | 17.464 | 17.438 | 306 |
| 21 May 2024 | 17.618 | -0.14 | -0.78% | 17.654 | 17.674 | 17.61 | 17,900 |
| 20 May 2024 | 17.756 | 0.15 | 0.85% | 17.792 | 17.792 | 17.722 | 227,160 |
| 17 May 2024 | 17.606 | 0.02 | 0.10% | 17.594 | 17.616 | 17.58 | 16,143 |
| 16 May 2024 | 17.588 | -0.04 | -0.24% | 17.688 | 17.692 | 17.588 | 14,967 |
| 15 May 2024 | 17.631 | 0.23 | 1.35% | 17.452 | 17.631 | 17.452 | 7,938 |
| 14 May 2024 | 17.396 | 0.06 | 0.36% | 17.346 | 17.424 | 17.338 | 57,846 |
| 13 May 2024 | 17.334 | -0.09 | -0.54% | 17.358 | 17.358 | 17.334 | 75,829 |
| 10 May 2024 | 17.428 | 0.01 | 0.03% | 17.456 | 17.502 | 17.428 | 20,986 |
| 09 May 2024 | 17.422 | 0.02 | 0.10% | 17.308 | 17.422 | 17.254 | 33 |
| 08 May 2024 | 17.404 | -0.27 | -1.53% | 17.382 | 17.404 | 17.344 | 1,556 |
| 07 May 2024 | 17.674 | 0.00 | 0.02% | 17.768 | 17.79 | 17.668 | 11,948 |
| 03 May 2024 | 17.67 | 0.21 | 1.19% | 17.54 | 17.712 | 17.54 | 14,799 |
| 02 May 2024 | 17.462 | 0.24 | 1.42% | 17.456 | 17.548 | 17.442 | 6,458 |
| 01 May 2024 | 17.218 | -0.11 | -0.62% | 17.20 | 17.24 | 17.192 | 465 |
| 30 Abr 2024 | 17.326 | 0.03 | 0.15% | 17.47 | 17.494 | 17.326 | 15,119 |
| 29 Abr 2024 | 17.30 | 0.16 | 0.92% | 17.506 | 17.506 | 17.276 | 33,530 |
| 26 Abr 2024 | 17.142 | 0.14 | 0.84% | 17.14 | 17.204 | 17.122 | 41,034 |
| 25 Abr 2024 | 16.999 | -0.29 | -1.69% | 17.072 | 17.072 | 16.886 | 4,220 |
| 24 Abr 2024 | 17.292 | 0.06 | 0.32% | 17.416 | 17.416 | 17.292 | 25,119 |
| 23 Abr 2024 | 17.237 | 0.12 | 0.70% | 17.152 | 17.237 | 17.142 | 10,549 |
| 22 Abr 2024 | 17.118 | 0.00 | -0.02% | 17.13 | 17.134 | 17.118 | 170 |
| 19 Abr 2024 | 17.121 | -0.11 | -0.66% | 16.972 | 17.121 | 16.954 | 7,041 |
| 18 Abr 2024 | 17.234 | 0.06 | 0.33% | 17.15 | 17.234 | 17.14 | 2,637 |
| 17 Abr 2024 | 17.177 | -0.21 | -1.20% | 17.122 | 17.25 | 17.122 | 2,903 |
| 16 Abr 2024 | 17.386 | -0.39 | -2.19% | 17.38 | 17.436 | 17.372 | 11,073 |
| 15 Abr 2024 | 17.776 | 0.00 | -0.01% | 17.816 | 17.84 | 17.776 | 3,398 |
| 12 Abr 2024 | 17.778 | -0.01 | -0.08% | 17.946 | 17.948 | 17.748 | 5,255 |
| 11 Abr 2024 | 17.792 | 0.00 | 0.00% | 17.932 | 17.936 | 17.77 | 7,647 |
| 10 Abr 2024 | 17.792 | -0.22 | -1.23% | 17.878 | 17.91 | 17.782 | 3,251 |
| 09 Abr 2024 | 18.014 | -0.03 | -0.19% | 18.106 | 18.142 | 18.014 | 9,660 |
| 08 Abr 2024 | 18.048 | 0.15 | 0.84% | 17.97 | 18.048 | 17.95 | 2,364 |
| 05 Abr 2024 | 17.898 | -0.19 | -1.05% | 17.852 | 17.898 | 17.832 | 21,309 |
| 04 Abr 2024 | 18.088 | 0.05 | 0.28% | 18.034 | 18.118 | 18.034 | 1,626 |
| 03 Abr 2024 | 18.038 | 0.16 | 0.89% | 17.908 | 18.038 | 17.872 | 37,797 |
| 02 Abr 2024 | 17.878 | -0.40 | -2.17% | 18.00 | 18.00 | 17.842 | 13,241 |
| 28 Mar 2024 | 18.274 | 0.00 | -0.01% | 18.178 | 18.288 | 18.178 | 71,745 |
| 27 Mar 2024 | 18.276 | -0.07 | -0.35% | 18.254 | 18.332 | 18.226 | 1,003,330 |
| 26 Mar 2024 | 18.341 | 0.12 | 0.67% | 18.278 | 18.341 | 18.278 | 11,088 |
| 25 Mar 2024 | 18.219 | -0.19 | -1.02% | 18.216 | 18.219 | 18.178 | 10,680 |
| 22 Mar 2024 | 18.407 | 0.00 | 0.01% | 18.47 | 18.494 | 18.407 | 24,768 |
| 21 Mar 2024 | 18.406 | 0.21 | 1.16% | 18.436 | 18.436 | 18.364 | 3,105 |
| 20 Mar 2024 | 18.195 | 0.02 | 0.08% | 18.216 | 18.238 | 18.164 | 34,217 |
| 19 Mar 2024 | 18.18 | 0.10 | 0.55% | 18.058 | 18.18 | 18.05 | 10,537 |
| 18 Mar 2024 | 18.08 | 0.29 | 1.65% | 18.078 | 18.08 | 18.054 | 6,785 |
| 15 Mar 2024 | 17.787 | 0.09 | 0.49% | 17.836 | 17.868 | 17.787 | 62,735 |
| 14 Mar 2024 | 17.70 | -0.06 | -0.36% | 17.852 | 17.852 | 17.70 | 22,030 |
| 13 Mar 2024 | 17.764 | -0.12 | -0.65% | 17.744 | 17.768 | 17.722 | 22,707 |
| 12 Mar 2024 | 17.88 | 0.04 | 0.25% | 17.792 | 17.88 | 17.70 | 41,602 |
| 11 Mar 2024 | 17.836 | -0.46 | -2.49% | 17.954 | 17.954 | 17.828 | 31,162 |
| 08 Mar 2024 | 18.292 | 0.01 | 0.05% | 18.322 | 18.376 | 18.28 | 63,854 |
| 07 Mar 2024 | 18.282 | -0.01 | -0.03% | 18.184 | 18.282 | 18.184 | 3,293 |
| 06 Mar 2024 | 18.288 | 0.25 | 1.37% | 18.188 | 18.288 | 18.176 | 1,064 |
| 05 Mar 2024 | 18.04 | 0.11 | 0.62% | 18.048 | 18.086 | 18.04 | 43,736 |
