Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LQDE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 100.95 | -0.14 | -0.14% | 101.05 | 101.445 | 100.755 | 17,946 |
| 27 Jun 2024 | 101.09 | 0.33 | 0.33% | 100.70 | 101.20 | 100.62 | 20,130 |
| 26 Jun 2024 | 100.76 | -0.62 | -0.61% | 100.94 | 101.37 | 100.66 | 21,051 |
| 25 Jun 2024 | 101.38 | 0.00 | 0.00% | 102.03 | 102.03 | 101.325 | 14,156 |
| 24 Jun 2024 | 101.38 | 0.15 | 0.15% | 101.09 | 101.58 | 101.09 | 16,707 |
| 21 Jun 2024 | 101.23 | -0.02 | -0.02% | 101.31 | 101.585 | 101.095 | 110,598 |
| 20 Jun 2024 | 101.25 | -0.32 | -0.32% | 101.55 | 101.66 | 101.06 | 47,760 |
| 19 Jun 2024 | 101.57 | -0.03 | -0.03% | 101.19 | 101.73 | 101.19 | 161,846 |
| 18 Jun 2024 | 101.60 | 0.56 | 0.55% | 101.54 | 101.60 | 101.01 | 1,017,246 |
| 17 Jun 2024 | 101.04 | -0.49 | -0.48% | 101.55 | 101.75 | 100.955 | 138,293 |
| 14 Jun 2024 | 101.53 | 0.03 | 0.03% | 101.56 | 102.055 | 101.465 | 1,069,545 |
| 13 Jun 2024 | 101.50 | -1.32 | -1.28% | 101.11 | 101.755 | 101.105 | 386,371 |
| 12 Jun 2024 | 102.82 | 1.50 | 1.48% | 101.62 | 102.89 | 101.62 | 110,067 |
| 11 Jun 2024 | 101.32 | -0.07 | -0.07% | 101.44 | 101.585 | 101.255 | 16,002 |
| 10 Jun 2024 | 101.39 | -0.25 | -0.25% | 101.39 | 101.45 | 101.22 | 10,618 |
| 07 Jun 2024 | 101.64 | -0.84 | -0.82% | 102.50 | 102.69 | 101.38 | 103,986 |
| 06 Jun 2024 | 102.48 | 0.05 | 0.05% | 102.10 | 102.49 | 102.06 | 62,050 |
| 05 Jun 2024 | 102.43 | 0.42 | 0.41% | 102.49 | 102.49 | 101.88 | 42,900 |
| 04 Jun 2024 | 102.01 | 0.23 | 0.23% | 101.66 | 102.31 | 101.555 | 61,534 |
| 03 Jun 2024 | 101.78 | 0.76 | 0.75% | 101.48 | 101.78 | 101.135 | 29,836 |
| 31 May 2024 | 101.02 | 0.40 | 0.40% | 100.47 | 101.165 | 100.435 | 12,555 |
| 30 May 2024 | 100.62 | 0.64 | 0.64% | 100.00 | 100.65 | 99.995 | 487,273 |
| 29 May 2024 | 99.98 | -0.99 | -0.98% | 100.31 | 100.595 | 99.865 | 36,650 |
| 28 May 2024 | 100.97 | -0.08 | -0.08% | 101.04 | 101.36 | 100.91 | 48,960 |
| 24 May 2024 | 101.05 | 0.17 | 0.17% | 101.03 | 101.20 | 100.68 | 17,003 |
| 23 May 2024 | 100.88 | -0.52 | -0.51% | 101.46 | 101.615 | 100.755 | 64,256 |
| 22 May 2024 | 101.40 | -0.10 | -0.10% | 101.11 | 101.425 | 101.11 | 139,447 |
| 21 May 2024 | 101.50 | 0.16 | 0.16% | 101.33 | 101.615 | 101.17 | 115,590 |
| 20 May 2024 | 101.34 | -0.04 | -0.04% | 101.35 | 101.47 | 101.15 | 5,272 |
| 17 May 2024 | 101.38 | -0.42 | -0.41% | 101.65 | 101.745 | 101.365 | 24,817 |
| 16 May 2024 | 101.80 | 0.07 | 0.07% | 101.98 | 102.19 | 101.635 | 40,054 |
| 15 May 2024 | 101.73 | 1.00 | 0.99% | 101.00 | 101.73 | 100.71 | 72,670 |
| 14 May 2024 | 100.73 | 0.16 | 0.16% | 100.50 | 100.88 | 100.345 | 157,784 |
| 13 May 2024 | 100.57 | -0.01 | -0.01% | 100.66 | 100.84 | 100.55 | 245,395 |
| 10 May 2024 | 100.58 | -0.05 | -0.05% | 101.00 | 101.05 | 100.48 | 209,032 |
| 09 May 2024 | 100.63 | -0.10 | -0.10% | 100.58 | 100.75 | 100.375 | 131,441 |
| 08 May 2024 | 100.73 | -0.43 | -0.43% | 100.80 | 101.005 | 100.59 | 96,947 |
| 07 May 2024 | 101.16 | 0.63 | 0.63% | 101.00 | 101.27 | 100.875 | 255,492 |
| 03 May 2024 | 100.53 | 0.92 | 0.92% | 99.95 | 101.035 | 99.695 | 16,228 |
| 02 May 2024 | 99.61 | 0.49 | 0.49% | 99.14 | 99.68 | 99.105 | 27,298 |
| 01 May 2024 | 99.12 | 0.00 | 0.00% | 98.80 | 99.245 | 98.64 | 2,731 |
| 30 Abr 2024 | 99.12 | -0.29 | -0.29% | 99.25 | 99.57 | 98.91 | 82,742 |
| 29 Abr 2024 | 99.41 | 0.40 | 0.40% | 99.47 | 99.51 | 99.14 | 58,235 |
| 26 Abr 2024 | 99.01 | 0.56 | 0.57% | 98.93 | 99.295 | 98.59 | 61,041 |
| 25 Abr 2024 | 98.45 | -0.37 | -0.37% | 98.95 | 98.985 | 98.06 | 141,369 |
| 24 Abr 2024 | 98.82 | -0.66 | -0.66% | 99.21 | 99.29 | 98.645 | 97,148 |
| 23 Abr 2024 | 99.48 | 0.44 | 0.44% | 99.60 | 99.60 | 98.885 | 9,027 |
| 22 Abr 2024 | 99.04 | 0.04 | 0.04% | 98.81 | 99.05 | 98.665 | 24,191 |
| 19 Abr 2024 | 99.00 | 0.24 | 0.24% | 99.10 | 99.24 | 98.885 | 275,310 |
| 18 Abr 2024 | 98.76 | -0.05 | -0.05% | 99.41 | 99.41 | 98.76 | 59,805 |
| 17 Abr 2024 | 98.805 | 0.41 | 0.41% | 98.80 | 98.975 | 98.43 | 134,736 |
| 16 Abr 2024 | 98.40 | -0.43 | -0.44% | 98.56 | 98.71 | 98.11 | 444,786 |
| 15 Abr 2024 | 98.83 | -1.06 | -1.06% | 99.63 | 99.865 | 98.83 | 306,500 |
| 12 Abr 2024 | 99.89 | 0.41 | 0.41% | 99.73 | 100.21 | 99.715 | 27,943 |
| 11 Abr 2024 | 99.48 | -0.84 | -0.84% | 100.01 | 100.965 | 99.325 | 324,152 |
| 10 Abr 2024 | 100.32 | -0.94 | -0.93% | 101.26 | 101.56 | 100.225 | 174,643 |
| 09 Abr 2024 | 101.26 | 0.47 | 0.47% | 100.95 | 101.325 | 100.845 | 39,283 |
| 08 Abr 2024 | 100.79 | -0.20 | -0.20% | 100.54 | 100.945 | 100.385 | 74,538 |
| 05 Abr 2024 | 100.99 | -0.30 | -0.30% | 101.20 | 101.65 | 100.63 | 31,908 |
| 04 Abr 2024 | 101.29 | 0.40 | 0.40% | 101.00 | 101.575 | 101.00 | 155,094 |
| 03 Abr 2024 | 100.89 | 0.12 | 0.12% | 101.00 | 101.165 | 100.525 | 73,724 |
| 02 Abr 2024 | 100.77 | -1.58 | -1.54% | 101.29 | 101.42 | 100.555 | 102,226 |
