Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LQDA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.767 | 0.00 | -0.03% | 5.78 | 5.7955 | 5.767 | 919,501 |
| 13 Jun 2024 | 5.769 | -0.01 | -0.17% | 5.749 | 5.7775 | 5.7435 | 1,280,975 |
| 12 Jun 2024 | 5.779 | 0.09 | 1.65% | 5.718 | 5.779 | 5.6805 | 482,300 |
| 11 Jun 2024 | 5.685 | 0.00 | -0.06% | 5.695 | 5.7075 | 5.685 | 1,029,042 |
| 10 Jun 2024 | 5.6885 | -0.02 | -0.37% | 5.69 | 5.6995 | 5.6805 | 270,988 |
| 07 Jun 2024 | 5.7095 | -0.04 | -0.73% | 5.749 | 5.7545 | 5.691 | 1,522,840 |
| 06 Jun 2024 | 5.7515 | 0.00 | 0.06% | 5.745 | 5.7605 | 5.7345 | 854,979 |
| 05 Jun 2024 | 5.748 | 0.02 | 0.35% | 5.731 | 5.7605 | 5.721 | 986,994 |
| 04 Jun 2024 | 5.728 | 0.02 | 0.32% | 5.711 | 5.738 | 5.711 | 718,170 |
| 03 Jun 2024 | 5.71 | 0.04 | 0.69% | 5.697 | 5.717 | 5.67 | 1,090,249 |
| 31 May 2024 | 5.671 | 0.03 | 0.50% | 5.652 | 5.68 | 5.635 | 1,610,147 |
| 30 May 2024 | 5.643 | 0.03 | 0.59% | 5.624 | 5.65 | 5.6125 | 490,445 |
| 29 May 2024 | 5.61 | -0.05 | -0.87% | 5.635 | 5.6435 | 5.6085 | 630,221 |
| 28 May 2024 | 5.659 | -0.02 | -0.30% | 5.683 | 5.693 | 5.659 | 701,159 |
| 24 May 2024 | 5.676 | 0.01 | 0.23% | 5.665 | 5.6785 | 5.656 | 345,376 |
| 23 May 2024 | 5.663 | -0.03 | -0.46% | 5.695 | 5.706 | 5.656 | 1,294,507 |
| 22 May 2024 | 5.689 | -0.01 | -0.12% | 5.686 | 5.702 | 5.673 | 1,115,645 |
| 21 May 2024 | 5.696 | 0.01 | 0.18% | 5.698 | 5.705 | 5.681 | 816,856 |
| 20 May 2024 | 5.6855 | -0.01 | -0.14% | 5.694 | 5.7065 | 5.6785 | 569,417 |
| 17 May 2024 | 5.6935 | -0.02 | -0.32% | 5.706 | 5.7125 | 5.69 | 559,873 |
| 16 May 2024 | 5.7115 | 0.00 | 0.08% | 5.724 | 5.731 | 5.7035 | 290,059 |
| 15 May 2024 | 5.707 | 0.05 | 0.94% | 5.68 | 5.709 | 5.603 | 692,966 |
| 14 May 2024 | 5.654 | 0.01 | 0.14% | 5.646 | 5.663 | 5.6305 | 1,198,251 |
| 13 May 2024 | 5.646 | 0.00 | 0.07% | 5.67 | 5.67 | 5.6375 | 519,600 |
| 10 May 2024 | 5.642 | -0.01 | -0.12% | 5.671 | 5.6735 | 5.64 | 639,878 |
| 09 May 2024 | 5.649 | -0.01 | -0.16% | 5.646 | 5.662 | 5.635 | 233,127 |
| 08 May 2024 | 5.658 | -0.03 | -0.44% | 5.67 | 5.67 | 5.645 | 678,194 |
| 07 May 2024 | 5.683 | 0.04 | 0.76% | 5.672 | 5.6885 | 5.6595 | 1,154,992 |
| 03 May 2024 | 5.64 | 0.05 | 0.98% | 5.603 | 5.6845 | 5.603 | 1,505,039 |
| 02 May 2024 | 5.585 | 0.02 | 0.42% | 5.544 | 5.5945 | 5.544 | 1,443,728 |
| 01 May 2024 | 5.5615 | -0.01 | -0.13% | 5.557 | 5.5775 | 5.538 | 215,493 |
| 30 Abr 2024 | 5.569 | -0.01 | -0.14% | 5.581 | 5.588 | 5.5525 | 2,215,531 |
| 29 Abr 2024 | 5.577 | 0.02 | 0.30% | 5.565 | 5.5865 | 5.565 | 1,103,466 |
| 26 Abr 2024 | 5.5605 | 0.04 | 0.63% | 5.553 | 5.5735 | 5.5395 | 1,740,989 |
| 25 Abr 2024 | 5.5255 | -0.03 | -0.48% | 5.551 | 5.5645 | 5.505 | 1,023,324 |
| 24 Abr 2024 | 5.552 | -0.03 | -0.56% | 5.581 | 5.581 | 5.5375 | 597,425 |
| 23 Abr 2024 | 5.583 | 0.02 | 0.43% | 5.568 | 5.5905 | 5.551 | 2,890,869 |
| 22 Abr 2024 | 5.559 | 0.00 | 0.03% | 5.55 | 5.561 | 5.539 | 587,940 |
| 19 Abr 2024 | 5.5575 | 0.01 | 0.17% | 5.563 | 5.5725 | 5.5515 | 1,927,546 |
| 18 Abr 2024 | 5.548 | 0.00 | 0.04% | 5.569 | 5.572 | 5.542 | 893,376 |
| 17 Abr 2024 | 5.546 | 0.03 | 0.45% | 5.53 | 5.5575 | 5.526 | 1,154,719 |
| 16 Abr 2024 | 5.521 | -0.03 | -0.47% | 5.538 | 5.5465 | 5.5075 | 4,020,437 |
| 15 Abr 2024 | 5.547 | -0.06 | -1.07% | 5.611 | 5.611 | 5.547 | 6,655,377 |
| 12 Abr 2024 | 5.607 | 0.02 | 0.30% | 5.59 | 5.6265 | 5.59 | 1,272,500 |
| 11 Abr 2024 | 5.59 | -0.04 | -0.76% | 5.612 | 5.62 | 5.5835 | 1,508,573 |
| 10 Abr 2024 | 5.633 | -0.05 | -0.95% | 5.687 | 5.7425 | 5.6245 | 1,975,349 |
| 09 Abr 2024 | 5.687 | 0.03 | 0.49% | 5.668 | 5.687 | 5.6615 | 628,271 |
| 08 Abr 2024 | 5.6595 | 0.00 | -0.08% | 5.644 | 5.6675 | 5.636 | 2,345,338 |
| 05 Abr 2024 | 5.664 | -0.02 | -0.40% | 5.687 | 5.687 | 5.652 | 1,228,960 |
| 04 Abr 2024 | 5.687 | 0.02 | 0.42% | 5.68 | 5.7025 | 5.6705 | 625,532 |
| 03 Abr 2024 | 5.663 | 0.00 | -0.02% | 5.674 | 5.679 | 5.6425 | 1,393,939 |
| 02 Abr 2024 | 5.664 | -0.08 | -1.38% | 5.712 | 5.712 | 5.644 | 1,828,238 |
| 28 Mar 2024 | 5.743 | 0.02 | 0.35% | 5.736 | 5.75 | 5.7245 | 561,296 |
| 27 Mar 2024 | 5.723 | 0.02 | 0.42% | 5.709 | 5.727 | 5.7035 | 876,802 |
| 26 Mar 2024 | 5.699 | -0.01 | -0.21% | 5.71 | 5.719 | 5.6935 | 907,617 |
| 25 Mar 2024 | 5.711 | -0.02 | -0.30% | 5.733 | 5.733 | 5.7095 | 1,354,748 |
| 22 Mar 2024 | 5.728 | 0.02 | 0.32% | 5.717 | 5.7375 | 5.713 | 1,224,961 |
| 21 Mar 2024 | 5.71 | 0.02 | 0.40% | 5.712 | 5.727 | 5.694 | 827,431 |
| 20 Mar 2024 | 5.687 | 0.00 | 0.02% | 5.693 | 5.6955 | 5.677 | 1,305,514 |
| 19 Mar 2024 | 5.686 | 0.02 | 0.28% | 5.666 | 5.6865 | 5.6605 | 952,227 |
