Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LFVN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 7.205 | 0.04 | 0.63% | 7.20 | 7.30 | 7.02 | 55,026 |
| 15 May 2024 | 7.16 | 0.16 | 2.29% | 7.00 | 7.35 | 6.9406 | 90,332 |
| 14 May 2024 | 7.00 | 0.23 | 3.40% | 6.81 | 7.01 | 6.77 | 83,237 |
| 13 May 2024 | 6.77 | 0.07 | 1.04% | 6.75 | 6.99 | 6.75 | 117,693 |
| 10 May 2024 | 6.70 | -0.10 | -1.47% | 6.82 | 6.9445 | 6.70 | 40,291 |
| 09 May 2024 | 6.80 | 0.16 | 2.41% | 6.67 | 6.82 | 6.64 | 17,764 |
| 08 May 2024 | 6.64 | 0.30 | 4.73% | 6.34 | 6.8899 | 6.34 | 23,399 |
| 07 May 2024 | 6.34 | -0.43 | -6.35% | 6.71 | 6.8898 | 6.34 | 39,173 |
| 06 May 2024 | 6.77 | 0.20 | 3.04% | 6.78 | 7.00 | 6.681 | 85,733 |
| 03 May 2024 | 6.57 | 0.46 | 7.53% | 6.06 | 6.57 | 6.06 | 23,933 |
| 02 May 2024 | 6.11 | -0.07 | -1.13% | 6.19 | 6.3199 | 6.10 | 24,154 |
| 01 May 2024 | 6.18 | 0.08 | 1.31% | 6.11 | 6.24 | 6.11 | 8,916 |
| 30 Abr 2024 | 6.10 | 0.09 | 1.50% | 6.04 | 6.17 | 5.9267 | 16,967 |
| 29 Abr 2024 | 6.01 | -0.18 | -2.83% | 6.10 | 6.19 | 5.76 | 30,251 |
| 26 Abr 2024 | 6.185 | -0.06 | -0.88% | 6.26 | 6.41 | 6.0001 | 18,276 |
| 25 Abr 2024 | 6.24 | 0.07 | 1.13% | 6.22 | 6.32 | 6.1301 | 4,463 |
| 24 Abr 2024 | 6.17 | -0.24 | -3.67% | 6.41 | 6.6088 | 6.10 | 18,252 |
| 23 Abr 2024 | 6.405 | 0.36 | 5.87% | 6.00 | 6.47 | 6.00 | 21,806 |
| 22 Abr 2024 | 6.05 | -0.65 | -9.70% | 6.57 | 6.72 | 6.03 | 42,786 |
| 19 Abr 2024 | 6.70 | 0.04 | 0.60% | 6.64 | 6.985 | 6.64 | 88,612 |
| 18 Abr 2024 | 6.66 | 0.06 | 0.91% | 6.65 | 6.70 | 6.555 | 23,350 |
| 17 Abr 2024 | 6.60 | 0.34 | 5.43% | 6.15 | 6.61 | 6.125 | 55,867 |
| 16 Abr 2024 | 6.26 | 0.51 | 8.87% | 6.00 | 6.26 | 5.83 | 44,223 |
| 15 Abr 2024 | 5.75 | -0.44 | -7.11% | 6.12 | 6.19 | 5.75 | 24,932 |
| 12 Abr 2024 | 6.19 | 0.11 | 1.81% | 6.11 | 6.27 | 6.0801 | 12,152 |
| 11 Abr 2024 | 6.08 | -0.07 | -1.14% | 6.10 | 6.305 | 6.0101 | 35,189 |
| 10 Abr 2024 | 6.15 | 0.03 | 0.49% | 6.1888 | 6.19 | 6.12 | 6,800 |
| 09 Abr 2024 | 6.12 | -0.02 | -0.33% | 6.14 | 6.3104 | 6.12 | 9,074 |
| 08 Abr 2024 | 6.14 | -0.06 | -0.97% | 6.51 | 6.51 | 6.14 | 22,794 |
| 05 Abr 2024 | 6.20 | 0.00 | 0.08% | 6.18 | 6.25 | 6.08 | 15,960 |
| 04 Abr 2024 | 6.195 | 0.06 | 0.90% | 6.25 | 6.37 | 6.17 | 18,119 |
| 03 Abr 2024 | 6.14 | -0.33 | -5.10% | 6.42 | 6.46 | 6.0597 | 30,209 |
| 02 Abr 2024 | 6.47 | 0.08 | 1.25% | 6.36 | 6.58 | 6.33 | 20,872 |
| 01 Abr 2024 | 6.39 | 0.34 | 5.62% | 6.08 | 6.45 | 5.85 | 34,601 |
| 28 Mar 2024 | 6.05 | -0.16 | -2.58% | 6.37 | 6.50 | 5.83 | 33,540 |
| 27 Mar 2024 | 6.21 | 0.03 | 0.49% | 6.17 | 6.27 | 6.14 | 13,934 |
| 26 Mar 2024 | 6.18 | -0.09 | -1.44% | 6.13 | 6.25 | 6.06 | 37,946 |
| 25 Mar 2024 | 6.27 | -0.63 | -9.13% | 6.77 | 6.815 | 6.27 | 47,983 |
| 22 Mar 2024 | 6.90 | -0.03 | -0.43% | 6.91 | 6.97 | 6.6955 | 13,131 |
| 21 Mar 2024 | 6.93 | -0.03 | -0.43% | 6.94 | 7.00 | 6.91 | 18,419 |
| 20 Mar 2024 | 6.96 | 0.01 | 0.14% | 6.93 | 7.01 | 6.91 | 11,492 |
| 19 Mar 2024 | 6.95 | 0.03 | 0.43% | 6.92 | 7.03 | 6.92 | 28,535 |
| 18 Mar 2024 | 6.92 | -0.08 | -1.14% | 6.92 | 7.05 | 6.8501 | 45,451 |
| 15 Mar 2024 | 7.00 | 0.11 | 1.60% | 6.9999 | 7.00 | 6.85 | 25,066 |
| 14 Mar 2024 | 6.89 | 0.05 | 0.73% | 6.89 | 6.99 | 6.86 | 26,746 |
| 13 Mar 2024 | 6.84 | -0.04 | -0.58% | 6.86 | 6.95 | 6.80 | 25,890 |
| 12 Mar 2024 | 6.88 | -0.05 | -0.72% | 6.87 | 7.04 | 6.8673 | 39,142 |
| 11 Mar 2024 | 6.93 | -0.02 | -0.22% | 6.89 | 7.02 | 6.80 | 40,374 |
| 08 Mar 2024 | 6.945 | 0.04 | 0.65% | 6.98 | 7.025 | 6.90 | 31,159 |
| 07 Mar 2024 | 6.90 | -0.06 | -0.86% | 7.02 | 7.02 | 6.90 | 31,910 |
| 06 Mar 2024 | 6.96 | -0.04 | -0.57% | 6.98 | 7.0499 | 6.96 | 39,388 |
| 05 Mar 2024 | 7.00 | 0.07 | 1.01% | 7.06 | 7.0799 | 6.91 | 41,691 |
| 04 Mar 2024 | 6.93 | -0.07 | -1.00% | 7.05 | 7.05 | 6.90 | 57,608 |
| 01 Mar 2024 | 7.00 | 0.18 | 2.64% | 6.85 | 7.05 | 6.85 | 48,279 |
| 29 Feb 2024 | 6.82 | -0.19 | -2.71% | 6.97 | 7.03 | 6.80 | 36,405 |
| 28 Feb 2024 | 7.01 | 0.14 | 2.04% | 6.83 | 7.01 | 6.83 | 35,598 |
| 27 Feb 2024 | 6.87 | -0.11 | -1.58% | 6.89 | 7.00 | 6.8254 | 38,278 |
| 26 Feb 2024 | 6.98 | 0.25 | 3.71% | 6.75 | 7.01 | 6.6326 | 48,626 |
| 23 Feb 2024 | 6.73 | -0.08 | -1.17% | 6.75 | 7.01 | 6.60 | 37,800 |
| 22 Feb 2024 | 6.81 | -0.17 | -2.44% | 7.08 | 7.0893 | 6.81 | 36,053 |
| 21 Feb 2024 | 6.98 | 0.06 | 0.87% | 6.86 | 7.06 | 6.86 | 39,982 |
| 20 Feb 2024 | 6.92 | 0.07 | 1.02% | 6.85 | 7.12 | 6.80 | 40,207 |
