Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LGRS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 266.00 | 4.00 | 1.53% | 262.00 | 267.00 | 262.00 | 94,503 |
| 08 May 2024 | 262.00 | 4.00 | 1.55% | 256.00 | 262.00 | 256.00 | 187,287 |
| 07 May 2024 | 258.00 | 6.00 | 2.38% | 251.00 | 258.00 | 251.00 | 30,446 |
| 03 May 2024 | 252.00 | 2.00 | 0.80% | 249.00 | 252.00 | 249.00 | 2,518 |
| 02 May 2024 | 250.00 | 4.00 | 1.63% | 247.00 | 255.00 | 247.00 | 26,848 |
| 01 May 2024 | 246.00 | 2.00 | 0.82% | 244.00 | 248.00 | 244.00 | 71,075 |
| 30 Abr 2024 | 244.00 | 4.00 | 1.67% | 240.00 | 244.00 | 240.00 | 40,098 |
| 29 Abr 2024 | 240.00 | 4.00 | 1.69% | 239.00 | 240.00 | 239.00 | 69,391 |
| 26 Abr 2024 | 236.00 | 5.00 | 2.16% | 238.00 | 241.00 | 235.00 | 140,367 |
| 25 Abr 2024 | 231.00 | 7.00 | 3.13% | 226.00 | 232.00 | 224.00 | 49,108 |
| 24 Abr 2024 | 224.00 | 3.00 | 1.36% | 222.00 | 224.00 | 222.00 | 49,723 |
| 23 Abr 2024 | 221.00 | 17.00 | 8.33% | 213.00 | 221.00 | 213.00 | 499,543 |
| 22 Abr 2024 | 204.00 | -9.00 | -4.23% | 213.00 | 216.00 | 204.00 | 22,708 |
| 19 Abr 2024 | 213.00 | 1.00 | 0.47% | 213.00 | 213.00 | 213.00 | 233,688 |
| 18 Abr 2024 | 212.00 | -4.00 | -1.85% | 213.00 | 213.00 | 212.00 | 54,286 |
| 17 Abr 2024 | 216.00 | 10.00 | 4.85% | 213.00 | 216.00 | 213.00 | 5,179 |
| 16 Abr 2024 | 206.00 | -7.00 | -3.29% | 213.00 | 213.00 | 206.00 | 34,054 |
| 15 Abr 2024 | 213.00 | 0.00 | 0.00% | 213.00 | 213.00 | 213.00 | 5,106 |
| 12 Abr 2024 | 213.00 | 0.00 | 0.00% | 213.00 | 213.00 | 213.00 | 12,720 |
| 11 Abr 2024 | 213.00 | 0.00 | 0.00% | 213.00 | 213.00 | 213.00 | 48,843 |
| 10 Abr 2024 | 213.00 | 0.00 | 0.00% | 213.00 | 213.00 | 213.00 | 2,609 |
| 09 Abr 2024 | 213.00 | 1.00 | 0.47% | 212.00 | 213.00 | 212.00 | 662,668 |
| 08 Abr 2024 | 212.00 | 0.00 | 0.00% | 212.00 | 212.00 | 212.00 | 58,544 |
| 05 Abr 2024 | 212.00 | 0.00 | 0.00% | 211.00 | 212.00 | 211.00 | 24,554 |
| 04 Abr 2024 | 212.00 | 0.00 | 0.00% | 210.00 | 212.00 | 210.00 | 39,268 |
| 03 Abr 2024 | 212.00 | 2.00 | 0.95% | 210.00 | 212.00 | 210.00 | 830,413 |
| 02 Abr 2024 | 210.00 | 0.00 | 0.00% | 210.00 | 210.00 | 210.00 | 24,008 |
| 28 Mar 2024 | 210.00 | 0.00 | 0.00% | 210.00 | 210.00 | 210.00 | 9,696 |
| 27 Mar 2024 | 210.00 | 0.00 | 0.00% | 210.00 | 210.00 | 210.00 | 47,451 |
| 26 Mar 2024 | 210.00 | 0.00 | 0.00% | 210.00 | 210.00 | 210.00 | 142,617 |
| 25 Mar 2024 | 210.00 | 2.00 | 0.96% | 208.00 | 213.00 | 208.00 | 96,179 |
| 22 Mar 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 208.00 | 208.00 | 17,963 |
| 21 Mar 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 208.00 | 208.00 | 91 |
| 20 Mar 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 208.00 | 208.00 | 4,082 |
| 19 Mar 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 208.00 | 208.00 | 102,997 |
| 18 Mar 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 208.00 | 208.00 | 24,701 |
| 15 Mar 2024 | 208.00 | 2.00 | 0.97% | 208.00 | 208.00 | 208.00 | 38,596 |
| 14 Mar 2024 | 206.00 | 14.00 | 7.29% | 208.00 | 208.00 | 206.00 | 302,539 |
| 13 Mar 2024 | 192.00 | -13.00 | -6.34% | 205.00 | 208.00 | 192.00 | 96,205 |
| 12 Mar 2024 | 205.00 | -3.00 | -1.44% | 208.00 | 208.00 | 205.00 | 10,956 |
| 11 Mar 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 208.00 | 208.00 | 5,884 |
| 08 Mar 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 208.00 | 208.00 | 11,437 |
| 07 Mar 2024 | 208.00 | 0.00 | 0.00% | 209.00 | 209.00 | 208.00 | 240 |
| 06 Mar 2024 | 208.00 | 0.00 | 0.00% | 209.00 | 209.00 | 208.00 | 2,119 |
| 05 Mar 2024 | 208.00 | 0.00 | 0.00% | 209.00 | 209.00 | 208.00 | 25,125 |
| 04 Mar 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 208.00 | 208.00 | 10,226 |
| 01 Mar 2024 | 208.00 | 0.00 | 0.00% | 209.00 | 209.00 | 208.00 | 20,550 |
| 29 Feb 2024 | 208.00 | -1.00 | -0.48% | 208.00 | 208.00 | 208.00 | 21,659 |
| 28 Feb 2024 | 209.00 | -4.00 | -1.88% | 213.00 | 213.00 | 209.00 | 412,672 |
| 27 Feb 2024 | 213.00 | 0.00 | 0.00% | 213.00 | 213.00 | 212.00 | 40,758 |
| 26 Feb 2024 | 213.00 | -1.00 | -0.47% | 213.00 | 213.00 | 210.00 | 89,881 |
| 23 Feb 2024 | 214.00 | 1.00 | 0.47% | 213.00 | 214.00 | 213.00 | 4,278 |
| 22 Feb 2024 | 213.00 | 0.00 | 0.00% | 213.00 | 213.00 | 213.00 | 2,920 |
| 21 Feb 2024 | 213.00 | 0.00 | 0.00% | 213.00 | 213.00 | 213.00 | 1 |
| 20 Feb 2024 | 213.00 | 0.00 | 0.00% | 213.00 | 215.00 | 213.00 | 31,751 |
| 19 Feb 2024 | 213.00 | 0.00 | 0.00% | 213.00 | 213.00 | 213.00 | 3,871 |
| 16 Feb 2024 | 213.00 | -1.00 | -0.47% | 215.00 | 215.00 | 213.00 | 26,955 |
| 15 Feb 2024 | 214.00 | -2.00 | -0.93% | 216.00 | 216.00 | 214.00 | 14,384 |
| 14 Feb 2024 | 216.00 | -5.00 | -2.26% | 221.00 | 221.00 | 216.00 | 34,657 |
| 13 Feb 2024 | 221.00 | -2.00 | -0.90% | 223.00 | 223.00 | 221.00 | 17,867 |
| 12 Feb 2024 | 223.00 | 0.00 | 0.00% | 223.00 | 223.00 | 223.00 | 22,096 |
