LLOY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 51.67 | 0.06 | 0.12% | 51.46 | 52.26 | 51.40 | 172,069,694 |
26 Mar 2024 | 51.61 | -0.12 | -0.23% | 51.53 | 52.10 | 51.49 | 254,085,593 |
25 Mar 2024 | 51.73 | -0.45 | -0.86% | 52.00 | 52.21 | 51.67 | 222,500,580 |
22 Mar 2024 | 52.18 | 0.69 | 1.34% | 51.77 | 52.66 | 51.43 | 160,603,881 |
21 Mar 2024 | 51.49 | 1.45 | 2.90% | 51.11 | 51.89 | 50.64 | 170,663,918 |
20 Mar 2024 | 50.04 | 0.49 | 1.00% | 49.54 | 50.23 | 49.48 | 131,398,018 |
19 Mar 2024 | 49.545 | 0.16 | 0.31% | 49.20 | 49.595 | 48.82 | 113,647,282 |
18 Mar 2024 | 49.39 | -0.18 | -0.36% | 49.395 | 49.70 | 49.135 | 78,845,085 |
15 Mar 2024 | 49.57 | 0.24 | 0.49% | 49.14 | 49.92 | 49.14 | 321,694,709 |
14 Mar 2024 | 49.33 | 0.07 | 0.15% | 49.20 | 49.62 | 48.955 | 144,991,602 |
13 Mar 2024 | 49.255 | -0.30 | -0.60% | 49.675 | 50.01 | 48.95 | 173,693,623 |
12 Mar 2024 | 49.55 | 0.50 | 1.02% | 49.36 | 50.02 | 49.29 | 193,588,296 |
11 Mar 2024 | 49.05 | 0.49 | 1.02% | 48.425 | 49.13 | 48.27 | 128,804,966 |
08 Mar 2024 | 48.555 | -0.05 | -0.10% | 48.71 | 49.075 | 48.34 | 152,530,238 |
07 Mar 2024 | 48.605 | 0.20 | 0.42% | 48.555 | 49.035 | 48.275 | 203,370,971 |
06 Mar 2024 | 48.40 | 0.60 | 1.26% | 47.975 | 48.58 | 47.925 | 297,937,825 |
05 Mar 2024 | 47.80 | 0.40 | 0.85% | 47.155 | 47.95 | 46.955 | 138,455,797 |
04 Mar 2024 | 47.395 | 0.03 | 0.05% | 47.04 | 47.62 | 46.90 | 328,461,274 |
01 Mar 2024 | 47.37 | 0.80 | 1.72% | 47.02 | 47.75 | 47.02 | 193,694,211 |
29 Feb 2024 | 46.57 | -0.01 | -0.01% | 46.575 | 47.505 | 46.545 | 468,244,935 |
28 Feb 2024 | 46.575 | 0.27 | 0.57% | 46.215 | 46.75 | 46.215 | 214,190,960 |
27 Feb 2024 | 46.31 | 0.40 | 0.86% | 45.56 | 46.515 | 45.495 | 188,562,599 |
26 Feb 2024 | 45.915 | 0.42 | 0.92% | 45.485 | 46.19 | 45.485 | 239,370,587 |
23 Feb 2024 | 45.495 | -0.46 | -1.00% | 45.99 | 46.165 | 45.39 | 176,484,580 |
22 Feb 2024 | 45.955 | 2.67 | 6.16% | 43.00 | 46.18 | 42.365 | 533,813,658 |
21 Feb 2024 | 43.29 | -0.36 | -0.82% | 43.785 | 43.88 | 43.08 | 182,542,355 |
20 Feb 2024 | 43.65 | 0.77 | 1.80% | 42.815 | 43.735 | 42.77 | 127,192,712 |
19 Feb 2024 | 42.88 | -0.32 | -0.74% | 43.305 | 43.385 | 42.635 | 85,420,334 |
16 Feb 2024 | 43.20 | 1.62 | 3.90% | 41.67 | 43.315 | 41.275 | 229,800,857 |
15 Feb 2024 | 41.58 | 0.14 | 0.34% | 41.685 | 41.73 | 41.05 | 109,872,569 |
14 Feb 2024 | 41.44 | 0.25 | 0.62% | 41.09 | 41.755 | 41.09 | 201,527,253 |
13 Feb 2024 | 41.185 | -0.22 | -0.52% | 41.23 | 41.87 | 41.00 | 109,500,275 |
12 Feb 2024 | 41.40 | 0.00 | 0.00% | 41.645 | 41.91 | 41.19 | 140,383,555 |
09 Feb 2024 | 41.40 | -0.12 | -0.28% | 41.405 | 41.635 | 41.23 | 222,035,802 |
08 Feb 2024 | 41.515 | -0.07 | -0.16% | 41.58 | 42.01 | 41.43 | 65,448,051 |
07 Feb 2024 | 41.58 | -0.30 | -0.72% | 41.83 | 42.185 | 41.49 | 121,712,372 |
06 Feb 2024 | 41.88 | -0.01 | -0.02% | 42.105 | 42.32 | 41.63 | 657,498,092 |
05 Feb 2024 | 41.89 | -0.43 | -1.00% | 41.75 | 42.60 | 41.04 | 354,708,069 |
02 Feb 2024 | 42.315 | -0.02 | -0.04% | 42.84 | 43.025 | 42.285 | 86,183,189 |
01 Feb 2024 | 42.33 | -0.21 | -0.48% | 42.125 | 43.395 | 42.00 | 134,461,269 |
31 Ene 2024 | 42.535 | -0.48 | -1.12% | 42.49 | 42.785 | 42.365 | 128,333,958 |
30 Ene 2024 | 43.015 | 0.73 | 1.74% | 42.425 | 43.055 | 42.40 | 138,393,813 |
29 Ene 2024 | 42.28 | 0.18 | 0.43% | 42.125 | 42.43 | 41.89 | 80,203,359 |
26 Ene 2024 | 42.10 | 0.58 | 1.38% | 41.525 | 42.645 | 41.405 | 217,694,216 |
25 Ene 2024 | 41.525 | -0.63 | -1.49% | 41.99 | 41.99 | 41.255 | 175,758,731 |
24 Ene 2024 | 42.155 | -0.91 | -2.10% | 43.26 | 43.465 | 41.985 | 232,347,231 |
23 Ene 2024 | 43.06 | -0.36 | -0.83% | 43.68 | 43.85 | 43.06 | 144,824,187 |
22 Ene 2024 | 43.42 | 0.76 | 1.77% | 42.96 | 43.765 | 42.96 | 83,930,306 |
19 Ene 2024 | 42.665 | 0.16 | 0.39% | 42.79 | 43.015 | 42.38 | 217,946,908 |
18 Ene 2024 | 42.50 | 0.23 | 0.54% | 42.185 | 42.84 | 42.185 | 145,533,737 |
17 Ene 2024 | 42.27 | -0.85 | -1.96% | 42.57 | 42.69 | 41.975 | 132,740,546 |
16 Ene 2024 | 43.115 | -0.71 | -1.62% | 43.46 | 43.785 | 43.02 | 106,084,002 |
15 Ene 2024 | 43.825 | -1.16 | -2.57% | 44.645 | 44.745 | 43.815 | 146,889,844 |
12 Ene 2024 | 44.98 | -0.26 | -0.57% | 45.40 | 46.02 | 44.98 | 94,250,187 |
11 Ene 2024 | 45.24 | -1.76 | -3.73% | 47.115 | 47.235 | 45.225 | 208,890,945 |
10 Ene 2024 | 46.995 | -0.61 | -1.27% | 47.445 | 47.535 | 46.905 | 58,136,160 |
09 Ene 2024 | 47.60 | 0.04 | 0.07% | 47.675 | 47.79 | 47.44 | 50,412,918 |
08 Ene 2024 | 47.565 | 0.31 | 0.65% | 47.285 | 47.565 | 46.94 | 89,955,335 |
05 Ene 2024 | 47.26 | -0.31 | -0.64% | 47.295 | 47.48 | 46.75 | 95,478,288 |
04 Ene 2024 | 47.565 | 0.11 | 0.23% | 47.325 | 47.69 | 47.09 | 98,785,920 |
03 Ene 2024 | 47.455 | -0.62 | -1.28% | 48.135 | 48.225 | 47.305 | 76,353,375 |
02 Ene 2024 | 48.07 | 0.36 | 0.75% | 47.84 | 48.225 | 47.71 | 99,895,832 |
29 Dic 2023 | 47.71 | -0.26 | -0.54% | 47.775 | 47.93 | 47.60 | 69,341,724 |