Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LQDH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 103.33 | 0.14 | 0.14% | 102.76 | 103.39 | 102.76 | 136 |
| 23 May 2024 | 103.185 | -0.02 | -0.01% | 102.76 | 103.57 | 102.76 | 102 |
| 22 May 2024 | 103.20 | -0.18 | -0.17% | 104.02 | 104.02 | 103.20 | 1,293 |
| 21 May 2024 | 103.375 | -0.07 | -0.06% | 103.83 | 103.83 | 103.155 | 278 |
| 20 May 2024 | 103.44 | 0.30 | 0.29% | 102.74 | 103.44 | 102.74 | 20 |
| 17 May 2024 | 103.14 | 0.05 | 0.05% | 103.18 | 103.23 | 103.015 | 495 |
| 16 May 2024 | 103.09 | 0.02 | 0.01% | 103.53 | 103.53 | 102.955 | 508 |
| 15 May 2024 | 103.075 | 0.17 | 0.16% | 103.39 | 103.39 | 99.225 | 809 |
| 14 May 2024 | 102.91 | -0.16 | -0.16% | 103.45 | 103.45 | 102.91 | 2,802 |
| 13 May 2024 | 103.07 | -0.15 | -0.15% | 102.98 | 103.18 | 102.83 | 11 |
| 10 May 2024 | 103.22 | 0.19 | 0.18% | 103.56 | 103.56 | 102.91 | 145 |
| 09 May 2024 | 103.03 | -0.06 | -0.06% | 103.20 | 103.375 | 103.03 | 113 |
| 08 May 2024 | 103.09 | -0.14 | -0.14% | 103.23 | 103.23 | 103.05 | 27,706 |
| 07 May 2024 | 103.23 | 0.11 | 0.11% | 103.65 | 103.65 | 103.145 | 58 |
| 03 May 2024 | 103.12 | 0.14 | 0.13% | 103.67 | 103.67 | 101.095 | 30,090 |
| 02 May 2024 | 102.985 | 0.23 | 0.23% | 103.16 | 103.23 | 102.825 | 6,241 |
| 01 May 2024 | 102.75 | -0.14 | -0.14% | 103.38 | 103.38 | 102.595 | 83 |
| 30 Abr 2024 | 102.89 | 0.09 | 0.09% | 103.48 | 103.48 | 102.84 | 11,583 |
| 29 Abr 2024 | 102.80 | -0.09 | -0.08% | 103.25 | 103.25 | 102.79 | 129 |
| 26 Abr 2024 | 102.885 | 0.37 | 0.36% | 103.16 | 103.16 | 102.695 | 26 |
| 25 Abr 2024 | 102.52 | 0.03 | 0.03% | 102.54 | 102.54 | 102.50 | 274 |
| 24 Abr 2024 | 102.49 | -0.27 | -0.26% | 103.04 | 103.04 | 102.49 | 855 |
| 23 Abr 2024 | 102.76 | 0.31 | 0.30% | 102.08 | 102.86 | 102.08 | 1,601 |
| 22 Abr 2024 | 102.45 | 0.13 | 0.12% | 103.06 | 103.06 | 102.425 | 167 |
| 19 Abr 2024 | 102.325 | -0.06 | -0.06% | 102.34 | 102.415 | 102.26 | 587 |
| 18 Abr 2024 | 102.385 | 0.03 | 0.02% | 101.71 | 102.46 | 101.71 | 752 |
| 17 Abr 2024 | 102.36 | 0.16 | 0.16% | 102.67 | 102.67 | 102.18 | 5,786 |
| 16 Abr 2024 | 102.20 | -0.44 | -0.43% | 102.29 | 102.29 | 101.935 | 4,641 |
| 15 Abr 2024 | 102.64 | 0.11 | 0.11% | 102.64 | 102.825 | 102.47 | 20,076 |
| 12 Abr 2024 | 102.525 | -0.14 | -0.13% | 103.18 | 103.18 | 102.39 | 4,652 |
| 11 Abr 2024 | 102.66 | 0.19 | 0.19% | 102.28 | 102.775 | 102.28 | 3 |
| 10 Abr 2024 | 102.47 | -0.10 | -0.10% | 102.87 | 102.87 | 102.47 | 984 |
| 09 Abr 2024 | 102.57 | -0.05 | -0.05% | 102.90 | 102.90 | 102.445 | 1,374 |
| 08 Abr 2024 | 102.62 | 0.34 | 0.33% | 103.04 | 103.04 | 102.49 | 421 |
| 05 Abr 2024 | 102.28 | -0.18 | -0.18% | 102.54 | 102.54 | 101.025 | 961 |
| 04 Abr 2024 | 102.46 | -0.11 | -0.10% | 102.18 | 102.73 | 102.18 | 10 |
| 03 Abr 2024 | 102.565 | 0.42 | 0.42% | 102.83 | 102.83 | 102.175 | 1,967 |
| 02 Abr 2024 | 102.14 | -0.01 | -0.01% | 102.43 | 102.43 | 101.985 | 2,241 |
| 28 Mar 2024 | 102.15 | 0.40 | 0.39% | 101.82 | 102.285 | 101.82 | 110 |
| 27 Mar 2024 | 101.75 | -0.22 | -0.21% | 102.27 | 102.27 | 101.75 | 118 |
| 26 Mar 2024 | 101.965 | -0.15 | -0.14% | 102.43 | 102.43 | 101.925 | 1,100 |
| 25 Mar 2024 | 102.11 | -0.08 | -0.07% | 102.30 | 102.30 | 101.965 | 559 |
| 22 Mar 2024 | 102.185 | 0.12 | 0.11% | 102.43 | 102.43 | 102.125 | 485 |
| 21 Mar 2024 | 102.07 | 0.10 | 0.10% | 102.57 | 102.57 | 102.055 | 36 |
| 20 Mar 2024 | 101.97 | -0.06 | -0.06% | 102.35 | 102.35 | 101.915 | 1,525 |
| 19 Mar 2024 | 102.03 | -0.13 | -0.12% | 101.71 | 102.035 | 101.71 | 3 |
| 18 Mar 2024 | 102.155 | 0.34 | 0.33% | 102.44 | 102.44 | 102.005 | 3,171 |
| 15 Mar 2024 | 101.82 | 0.10 | 0.10% | 101.95 | 102.14 | 101.78 | 349 |
| 14 Mar 2024 | 101.72 | -1.53 | -1.48% | 102.08 | 102.08 | 101.72 | 1,109 |
| 13 Mar 2024 | 103.245 | 0.27 | 0.26% | 102.82 | 103.315 | 102.82 | 358 |
| 12 Mar 2024 | 102.975 | 0.18 | 0.18% | 103.18 | 104.515 | 102.795 | 104 |
| 11 Mar 2024 | 102.79 | 0.15 | 0.15% | 103.04 | 103.04 | 102.66 | 146,241 |
| 08 Mar 2024 | 102.64 | -0.13 | -0.13% | 102.96 | 102.97 | 102.64 | 583 |
| 07 Mar 2024 | 102.77 | 0.31 | 0.30% | 102.82 | 102.85 | 102.50 | 110 |
| 06 Mar 2024 | 102.46 | -0.16 | -0.15% | 102.78 | 102.78 | 102.40 | 194 |
| 05 Mar 2024 | 102.615 | -0.07 | -0.07% | 102.48 | 102.77 | 102.48 | 331 |
| 04 Mar 2024 | 102.685 | 0.14 | 0.14% | 102.84 | 102.85 | 102.605 | 415 |
| 01 Mar 2024 | 102.54 | -0.11 | -0.10% | 102.56 | 102.69 | 102.375 | 31 |
| 29 Feb 2024 | 102.645 | -0.21 | -0.20% | 102.88 | 102.88 | 102.57 | 1,245 |
| 28 Feb 2024 | 102.85 | 0.14 | 0.14% | 102.99 | 103.075 | 102.81 | 65 |
| 27 Feb 2024 | 102.71 | -0.13 | -0.13% | 102.76 | 102.975 | 102.575 | 7,110 |
| 26 Feb 2024 | 102.84 | -0.12 | -0.12% | 102.80 | 103.11 | 102.80 | 19 |
