Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LOWV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 71.90 | 0.09 | 0.12% | 71.90 | 71.90 | 71.90 | 866 |
| 03 Jun 2024 | 71.815 | 0.56 | 0.79% | 72.19 | 72.36 | 71.765 | 3,323 |
| 31 May 2024 | 71.25 | 0.40 | 0.56% | 71.25 | 71.25 | 71.25 | 333 |
| 30 May 2024 | 70.85 | 0.33 | 0.48% | 70.42 | 70.92 | 70.32 | 8 |
| 29 May 2024 | 70.515 | -0.73 | -1.02% | 70.515 | 70.515 | 70.515 | 0 |
| 28 May 2024 | 71.24 | -0.72 | -1.00% | 71.41 | 71.945 | 71.215 | 49 |
| 24 May 2024 | 71.96 | -0.23 | -0.31% | 71.86 | 72.06 | 71.735 | 80 |
| 23 May 2024 | 72.185 | -0.63 | -0.86% | 72.74 | 72.78 | 72.105 | 3,396 |
| 22 May 2024 | 72.81 | 0.21 | 0.29% | 72.81 | 72.81 | 72.81 | 0 |
| 21 May 2024 | 72.60 | -0.38 | -0.51% | 72.60 | 72.60 | 72.60 | 0 |
| 20 May 2024 | 72.975 | 0.20 | 0.28% | 72.975 | 72.975 | 72.975 | 0 |
| 17 May 2024 | 72.77 | -0.13 | -0.18% | 72.81 | 72.98 | 72.685 | 70 |
| 16 May 2024 | 72.90 | 0.35 | 0.48% | 72.57 | 72.92 | 72.52 | 23 |
| 15 May 2024 | 72.55 | 0.52 | 0.72% | 72.45 | 72.585 | 72.43 | 510 |
| 14 May 2024 | 72.03 | -0.42 | -0.57% | 72.36 | 72.465 | 72.005 | 680 |
| 13 May 2024 | 72.445 | 0.25 | 0.35% | 72.35 | 72.635 | 72.35 | 6 |
| 10 May 2024 | 72.19 | 0.41 | 0.56% | 72.19 | 72.19 | 72.19 | 0 |
| 09 May 2024 | 71.785 | 0.20 | 0.28% | 71.785 | 71.785 | 71.785 | 0 |
| 08 May 2024 | 71.585 | 0.20 | 0.29% | 71.55 | 71.665 | 71.41 | 1,816 |
| 07 May 2024 | 71.38 | 0.93 | 1.32% | 71.17 | 71.485 | 71.135 | 2,530 |
| 03 May 2024 | 70.45 | 0.21 | 0.30% | 70.70 | 70.81 | 70.235 | 8,255 |
| 02 May 2024 | 70.24 | -0.19 | -0.27% | 70.45 | 70.685 | 70.16 | 1,070 |
| 01 May 2024 | 70.43 | -0.20 | -0.28% | 70.43 | 70.43 | 70.43 | 0 |
| 30 Abr 2024 | 70.63 | -0.20 | -0.28% | 70.84 | 70.86 | 70.48 | 216 |
| 29 Abr 2024 | 70.83 | 0.12 | 0.17% | 70.62 | 70.96 | 70.525 | 17 |
| 26 Abr 2024 | 70.71 | -0.06 | -0.08% | 70.92 | 71.035 | 70.64 | 13 |
| 25 Abr 2024 | 70.765 | -0.05 | -0.06% | 71.34 | 71.365 | 70.545 | 1,999 |
| 24 Abr 2024 | 70.81 | -0.15 | -0.20% | 70.80 | 70.94 | 70.46 | 18,973 |
| 23 Abr 2024 | 70.955 | 0.42 | 0.60% | 70.74 | 71.065 | 70.69 | 1,005 |
| 22 Abr 2024 | 70.53 | 0.50 | 0.71% | 70.32 | 70.615 | 70.21 | 3,967 |
| 19 Abr 2024 | 70.03 | 0.53 | 0.76% | 69.28 | 70.035 | 69.28 | 2,730 |
| 18 Abr 2024 | 69.50 | 0.55 | 0.80% | 69.44 | 69.665 | 69.275 | 924 |
| 17 Abr 2024 | 68.95 | -0.16 | -0.23% | 69.22 | 69.40 | 68.95 | 2,630 |
| 16 Abr 2024 | 69.11 | -0.65 | -0.93% | 69.12 | 69.41 | 68.975 | 30,355 |
| 15 Abr 2024 | 69.76 | -0.08 | -0.11% | 69.82 | 70.20 | 69.625 | 1,520 |
| 12 Abr 2024 | 69.84 | -0.32 | -0.45% | 69.88 | 70.155 | 69.635 | 5,044 |
| 11 Abr 2024 | 70.155 | -0.59 | -0.83% | 70.15 | 70.205 | 70.14 | 1 |
| 10 Abr 2024 | 70.74 | -0.50 | -0.69% | 71.59 | 71.71 | 70.595 | 5,170 |
| 09 Abr 2024 | 71.235 | -0.19 | -0.26% | 71.34 | 71.615 | 70.995 | 4,282 |
| 08 Abr 2024 | 71.42 | 0.06 | 0.08% | 71.27 | 71.505 | 71.16 | 19,780 |
| 05 Abr 2024 | 71.365 | -0.57 | -0.79% | 71.27 | 71.365 | 70.955 | 450 |
| 04 Abr 2024 | 71.93 | 0.07 | 0.09% | 71.93 | 71.93 | 71.93 | 0 |
| 03 Abr 2024 | 71.865 | -0.26 | -0.35% | 72.04 | 72.10 | 71.79 | 2,328 |
| 02 Abr 2024 | 72.12 | -0.48 | -0.66% | 72.11 | 72.37 | 71.955 | 525 |
| 28 Mar 2024 | 72.60 | 0.60 | 0.83% | 72.42 | 72.66 | 72.285 | 245 |
| 27 Mar 2024 | 72.00 | 0.52 | 0.73% | 71.97 | 72.07 | 71.935 | 832 |
| 26 Mar 2024 | 71.48 | -0.03 | -0.04% | 71.46 | 71.605 | 71.315 | 1,513 |
| 25 Mar 2024 | 71.51 | -0.23 | -0.31% | 71.51 | 71.51 | 71.51 | 250 |
| 22 Mar 2024 | 71.735 | -0.17 | -0.23% | 71.96 | 72.155 | 71.715 | 438 |
| 21 Mar 2024 | 71.90 | 0.19 | 0.26% | 71.94 | 72.125 | 71.68 | 1,022 |
| 20 Mar 2024 | 71.715 | 0.14 | 0.20% | 71.715 | 71.715 | 71.715 | 0 |
| 19 Mar 2024 | 71.575 | 0.14 | 0.19% | 71.575 | 71.575 | 71.575 | 285 |
| 18 Mar 2024 | 71.44 | 0.46 | 0.65% | 71.05 | 71.465 | 70.98 | 13 |
| 15 Mar 2024 | 70.98 | -0.15 | -0.20% | 71.14 | 71.37 | 70.63 | 548 |
| 14 Mar 2024 | 71.125 | -0.53 | -0.74% | 71.59 | 71.785 | 70.91 | 1,918 |
| 13 Mar 2024 | 71.655 | 0.22 | 0.30% | 71.60 | 71.695 | 71.52 | 1,382 |
| 12 Mar 2024 | 71.44 | 0.19 | 0.27% | 71.44 | 71.44 | 71.44 | 4,150 |
| 11 Mar 2024 | 71.245 | -0.03 | -0.04% | 71.07 | 71.505 | 70.93 | 315 |
| 08 Mar 2024 | 71.27 | 0.24 | 0.34% | 71.05 | 71.365 | 70.69 | 2,347 |
| 07 Mar 2024 | 71.03 | 0.03 | 0.04% | 70.91 | 71.345 | 70.91 | 919 |
