Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LCID Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 2.78 | 0.06 | 2.21% | 2.74 | 2.79 | 2.61 | 23,788,840 |
| 23 May 2024 | 2.72 | -0.17 | -5.88% | 2.88 | 2.89 | 2.70 | 20,589,401 |
| 22 May 2024 | 2.89 | 0.05 | 1.76% | 2.81 | 2.91 | 2.78 | 14,980,143 |
| 21 May 2024 | 2.84 | -0.01 | -0.35% | 2.85 | 2.95 | 2.80 | 19,216,483 |
| 20 May 2024 | 2.85 | 0.01 | 0.35% | 2.81 | 2.90 | 2.79 | 19,204,097 |
| 17 May 2024 | 2.84 | -0.04 | -1.39% | 2.87 | 2.87 | 2.71 | 28,787,677 |
| 16 May 2024 | 2.88 | -0.02 | -0.69% | 2.90 | 2.98 | 2.86 | 23,889,593 |
| 15 May 2024 | 2.90 | -0.22 | -7.05% | 3.17 | 3.20 | 2.85 | 35,283,504 |
| 14 May 2024 | 3.12 | 0.31 | 11.03% | 3.01 | 3.35 | 2.98 | 77,927,545 |
| 13 May 2024 | 2.81 | 0.15 | 5.64% | 2.69 | 3.07 | 2.68 | 42,606,932 |
| 10 May 2024 | 2.66 | -0.04 | -1.48% | 2.71 | 2.745 | 2.60 | 19,337,371 |
| 09 May 2024 | 2.70 | -0.01 | -0.37% | 2.70 | 2.74 | 2.67 | 14,338,307 |
| 08 May 2024 | 2.71 | 0.09 | 3.44% | 2.63 | 2.71 | 2.60 | 21,314,593 |
| 07 May 2024 | 2.62 | -0.43 | -14.10% | 2.80 | 2.84 | 2.58 | 37,397,097 |
| 06 May 2024 | 3.05 | 0.27 | 9.52% | 2.82 | 3.09 | 2.81 | 47,826,200 |
| 03 May 2024 | 2.785 | 0.01 | 0.18% | 2.84 | 2.89 | 2.73 | 16,960,531 |
| 02 May 2024 | 2.78 | 0.16 | 6.11% | 2.66 | 2.79 | 2.57 | 23,473,879 |
| 01 May 2024 | 2.62 | 0.07 | 2.75% | 2.50 | 2.67 | 2.49 | 26,069,780 |
| 30 Abr 2024 | 2.55 | 0.05 | 2.00% | 2.46 | 2.56 | 2.42 | 18,086,747 |
| 29 Abr 2024 | 2.50 | 0.04 | 1.63% | 2.51 | 2.58 | 2.39 | 19,943,815 |
| 26 Abr 2024 | 2.46 | 0.01 | 0.41% | 2.48 | 2.53 | 2.43 | 12,992,661 |
| 25 Abr 2024 | 2.45 | -0.10 | -3.92% | 2.49 | 2.536 | 2.40 | 14,831,276 |
| 24 Abr 2024 | 2.55 | 0.03 | 1.19% | 2.53 | 2.60 | 2.48 | 22,918,970 |
| 23 Abr 2024 | 2.52 | 0.14 | 5.88% | 2.31 | 2.54 | 2.29 | 24,620,621 |
| 22 Abr 2024 | 2.38 | -0.07 | -2.86% | 2.39 | 2.40 | 2.31 | 20,286,710 |
| 19 Abr 2024 | 2.45 | 0.01 | 0.41% | 2.42 | 2.475 | 2.40 | 15,043,995 |
| 18 Abr 2024 | 2.44 | 0.02 | 0.83% | 2.40 | 2.55 | 2.36 | 20,723,813 |
| 17 Abr 2024 | 2.42 | 0.02 | 0.83% | 2.418 | 2.47 | 2.40 | 12,883,721 |
| 16 Abr 2024 | 2.40 | -0.03 | -1.23% | 2.40 | 2.46 | 2.35 | 16,475,509 |
| 15 Abr 2024 | 2.43 | -0.06 | -2.41% | 2.51 | 2.52 | 2.40 | 19,342,578 |
| 12 Abr 2024 | 2.49 | -0.01 | -0.40% | 2.50 | 2.53 | 2.42 | 18,635,182 |
| 11 Abr 2024 | 2.50 | -0.15 | -5.66% | 2.65 | 2.69 | 2.50 | 28,824,336 |
| 10 Abr 2024 | 2.65 | -0.05 | -1.85% | 2.63 | 2.68 | 2.60 | 18,446,769 |
| 09 Abr 2024 | 2.70 | 0.06 | 2.27% | 2.68 | 2.80 | 2.62 | 20,255,985 |
| 08 Abr 2024 | 2.64 | 0.03 | 1.15% | 2.65 | 2.725 | 2.63 | 18,415,031 |
| 05 Abr 2024 | 2.61 | -0.04 | -1.51% | 2.65 | 2.67 | 2.56 | 19,265,859 |
| 04 Abr 2024 | 2.65 | -0.10 | -3.64% | 2.80 | 2.805 | 2.60 | 30,794,003 |
| 03 Abr 2024 | 2.75 | -0.01 | -0.36% | 2.74 | 2.82 | 2.71 | 13,573,569 |
| 02 Abr 2024 | 2.76 | -0.10 | -3.50% | 2.77 | 2.79 | 2.68 | 18,616,013 |
| 01 Abr 2024 | 2.86 | 0.01 | 0.35% | 2.89 | 2.91 | 2.81 | 16,903,877 |
| 28 Mar 2024 | 2.85 | -0.12 | -4.04% | 2.94 | 3.01 | 2.83 | 20,931,118 |
| 27 Mar 2024 | 2.97 | 0.21 | 7.61% | 2.788 | 3.0697 | 2.74 | 45,989,574 |
| 26 Mar 2024 | 2.76 | -0.16 | -5.48% | 2.98 | 2.99 | 2.75 | 35,140,584 |
| 25 Mar 2024 | 2.92 | 0.15 | 5.42% | 3.1499 | 3.35 | 2.90 | 104,164,924 |
| 22 Mar 2024 | 2.77 | -0.09 | -3.15% | 2.82 | 2.85 | 2.71 | 21,755,769 |
| 21 Mar 2024 | 2.86 | 0.07 | 2.51% | 2.80 | 2.88 | 2.72 | 22,075,954 |
| 20 Mar 2024 | 2.79 | 0.09 | 3.33% | 2.71 | 2.84 | 2.6611 | 19,780,022 |
| 19 Mar 2024 | 2.70 | -0.05 | -1.82% | 2.73 | 2.79 | 2.66 | 19,216,555 |
| 18 Mar 2024 | 2.75 | 0.05 | 1.85% | 2.78 | 2.79 | 2.66 | 19,279,714 |
| 15 Mar 2024 | 2.70 | 0.07 | 2.66% | 2.68 | 2.78 | 2.66 | 23,395,470 |
| 14 Mar 2024 | 2.63 | -0.17 | -6.07% | 2.80 | 2.81 | 2.59 | 34,810,918 |
| 13 Mar 2024 | 2.80 | -0.12 | -4.11% | 2.91 | 3.00 | 2.78 | 20,900,078 |
| 12 Mar 2024 | 2.92 | -0.07 | -2.34% | 3.03 | 3.04 | 2.91 | 24,362,993 |
| 11 Mar 2024 | 2.99 | -0.11 | -3.55% | 3.095 | 3.15 | 2.98 | 28,153,869 |
| 08 Mar 2024 | 3.10 | -0.02 | -0.64% | 3.14 | 3.24 | 3.05 | 27,198,099 |
| 07 Mar 2024 | 3.12 | -0.07 | -2.19% | 3.22 | 3.22 | 3.10 | 22,677,040 |
| 06 Mar 2024 | 3.19 | 0.01 | 0.31% | 3.17 | 3.27 | 3.10 | 23,440,273 |
| 05 Mar 2024 | 3.18 | -0.03 | -0.93% | 3.10 | 3.23 | 3.07 | 23,614,240 |
| 04 Mar 2024 | 3.21 | -0.12 | -3.60% | 3.33 | 3.355 | 3.10 | 33,518,223 |
| 01 Mar 2024 | 3.33 | 0.03 | 0.91% | 3.31 | 3.44 | 3.25 | 21,935,173 |
| 29 Feb 2024 | 3.30 | 0.07 | 2.17% | 3.27 | 3.35 | 3.15 | 81,131,978 |
| 28 Feb 2024 | 3.23 | 0.06 | 1.89% | 3.13 | 3.35 | 3.066 | 27,924,412 |
| 27 Feb 2024 | 3.17 | 0.02 | 0.63% | 3.24 | 3.24 | 3.10 | 22,752,816 |
