Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LITE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 43.79 | 0.18 | 0.41% | 43.70 | 44.10 | 43.33 | 840,294 |
| 09 May 2024 | 43.61 | 1.02 | 2.39% | 42.39 | 43.93 | 41.84 | 1,335,175 |
| 08 May 2024 | 42.59 | 1.19 | 2.87% | 41.01 | 43.21 | 40.81 | 2,975,212 |
| 07 May 2024 | 41.40 | -2.71 | -6.14% | 47.41 | 48.12 | 41.32 | 4,259,092 |
| 06 May 2024 | 44.11 | -0.63 | -1.41% | 45.48 | 45.48 | 43.95 | 3,319,518 |
| 03 May 2024 | 44.74 | 0.45 | 1.02% | 45.76 | 46.20 | 44.35 | 1,795,315 |
| 02 May 2024 | 44.29 | 0.77 | 1.77% | 44.44 | 44.44 | 42.60 | 825,103 |
| 01 May 2024 | 43.52 | -0.24 | -0.55% | 43.30 | 45.215 | 43.08 | 997,390 |
| 30 Abr 2024 | 43.76 | 0.24 | 0.55% | 43.16 | 44.37 | 43.16 | 1,579,545 |
| 29 Abr 2024 | 43.52 | 0.10 | 0.23% | 43.42 | 44.30 | 43.3501 | 750,888 |
| 26 Abr 2024 | 43.42 | 1.41 | 3.36% | 42.16 | 43.57 | 42.03 | 705,150 |
| 25 Abr 2024 | 42.01 | -0.05 | -0.12% | 41.54 | 42.31 | 41.435 | 935,850 |
| 24 Abr 2024 | 42.06 | 0.05 | 0.12% | 42.03 | 42.62 | 41.75 | 825,933 |
| 23 Abr 2024 | 42.01 | 0.67 | 1.62% | 41.21 | 42.67 | 41.205 | 1,032,210 |
| 22 Abr 2024 | 41.34 | -0.40 | -0.96% | 41.80 | 41.96 | 40.74 | 946,527 |
| 19 Abr 2024 | 41.74 | -0.70 | -1.65% | 42.43 | 43.05 | 41.69 | 1,109,196 |
| 18 Abr 2024 | 42.44 | 0.46 | 1.10% | 41.97 | 43.06 | 41.67 | 1,045,670 |
| 17 Abr 2024 | 41.98 | -1.33 | -3.07% | 43.35 | 43.81 | 41.95 | 728,935 |
| 16 Abr 2024 | 43.31 | 1.50 | 3.59% | 42.105 | 43.45 | 42.07 | 1,455,614 |
| 15 Abr 2024 | 41.81 | -1.64 | -3.77% | 43.75 | 43.92 | 41.76 | 951,030 |
| 12 Abr 2024 | 43.45 | -1.73 | -3.83% | 44.47 | 44.76 | 43.30 | 686,875 |
| 11 Abr 2024 | 45.18 | -0.16 | -0.35% | 45.29 | 45.70 | 44.57 | 887,339 |
| 10 Abr 2024 | 45.34 | -1.91 | -4.04% | 45.86 | 46.26 | 44.82 | 717,407 |
| 09 Abr 2024 | 47.25 | 1.36 | 2.96% | 45.89 | 47.38 | 45.89 | 693,873 |
| 08 Abr 2024 | 45.89 | -0.01 | -0.02% | 46.03 | 46.61 | 45.83 | 638,430 |
| 05 Abr 2024 | 45.90 | -0.60 | -1.29% | 46.43 | 46.50 | 45.75 | 717,740 |
| 04 Abr 2024 | 46.50 | -1.35 | -2.82% | 48.72 | 48.72 | 46.34 | 561,711 |
| 03 Abr 2024 | 47.85 | 0.35 | 0.74% | 47.40 | 48.31 | 46.855 | 649,553 |
| 02 Abr 2024 | 47.50 | -0.65 | -1.35% | 47.395 | 47.64 | 46.53 | 1,043,408 |
| 01 Abr 2024 | 48.15 | 0.80 | 1.69% | 47.59 | 48.44 | 47.08 | 943,674 |
| 28 Mar 2024 | 47.35 | -1.10 | -2.27% | 48.16 | 48.46 | 47.159 | 1,199,077 |
| 27 Mar 2024 | 48.45 | 0.04 | 0.08% | 48.66 | 48.91 | 47.56 | 1,643,928 |
| 26 Mar 2024 | 48.41 | -2.67 | -5.23% | 51.30 | 52.08 | 48.31 | 1,951,971 |
| 25 Mar 2024 | 51.08 | 0.20 | 0.39% | 50.62 | 51.14 | 49.98 | 750,677 |
| 22 Mar 2024 | 50.88 | 0.32 | 0.63% | 50.39 | 51.01 | 49.635 | 1,325,079 |
| 21 Mar 2024 | 50.56 | 1.75 | 3.59% | 49.59 | 51.47 | 49.45 | 1,215,766 |
| 20 Mar 2024 | 48.81 | 2.29 | 4.92% | 46.54 | 49.30 | 46.445 | 1,355,545 |
| 19 Mar 2024 | 46.52 | -0.27 | -0.58% | 46.27 | 46.61 | 45.45 | 1,064,701 |
| 18 Mar 2024 | 46.79 | 1.24 | 2.72% | 45.62 | 47.12 | 45.57 | 1,288,446 |
| 15 Mar 2024 | 45.55 | -0.70 | -1.51% | 45.78 | 46.15 | 45.10 | 1,587,515 |
| 14 Mar 2024 | 46.25 | -0.81 | -1.72% | 46.81 | 47.195 | 45.75 | 1,948,602 |
| 13 Mar 2024 | 47.06 | 0.18 | 0.38% | 46.67 | 47.28 | 46.19 | 914,680 |
| 12 Mar 2024 | 46.88 | 0.01 | 0.02% | 46.99 | 47.76 | 46.60 | 743,703 |
| 11 Mar 2024 | 46.87 | -0.81 | -1.70% | 47.29 | 47.76 | 46.62 | 787,123 |
| 08 Mar 2024 | 47.68 | -1.18 | -2.42% | 49.64 | 50.49 | 47.4901 | 1,594,421 |
| 07 Mar 2024 | 48.86 | -1.47 | -2.92% | 49.75 | 50.06 | 47.95 | 2,011,649 |
| 06 Mar 2024 | 50.33 | -0.46 | -0.91% | 51.51 | 51.78 | 50.26 | 1,378,836 |
| 05 Mar 2024 | 50.79 | 0.03 | 0.06% | 50.15 | 51.90 | 50.18 | 1,455,255 |
| 04 Mar 2024 | 50.76 | 0.27 | 0.53% | 51.00 | 53.17 | 50.61 | 1,989,649 |
| 01 Mar 2024 | 50.49 | 2.02 | 4.17% | 48.89 | 50.60 | 48.172 | 2,970,718 |
| 29 Feb 2024 | 48.47 | 1.30 | 2.76% | 47.55 | 48.99 | 47.50 | 1,604,264 |
| 28 Feb 2024 | 47.17 | -1.22 | -2.52% | 48.00 | 48.00 | 46.86 | 963,531 |
| 27 Feb 2024 | 48.39 | -1.03 | -2.08% | 49.84 | 49.96 | 48.02 | 1,038,846 |
| 26 Feb 2024 | 49.42 | 0.34 | 0.69% | 48.91 | 50.00 | 48.59 | 1,125,024 |
| 23 Feb 2024 | 49.08 | -1.04 | -2.08% | 49.80 | 49.80 | 47.84 | 1,165,960 |
| 22 Feb 2024 | 50.12 | 2.11 | 4.39% | 48.72 | 50.48 | 48.59 | 1,494,846 |
| 21 Feb 2024 | 48.01 | -1.32 | -2.68% | 48.70 | 48.95 | 47.61 | 1,188,191 |
| 20 Feb 2024 | 49.33 | -0.44 | -0.88% | 49.11 | 49.71 | 48.01 | 1,177,966 |
| 16 Feb 2024 | 49.77 | 0.58 | 1.18% | 48.49 | 50.87 | 48.36 | 1,532,931 |
| 15 Feb 2024 | 49.19 | -0.40 | -0.81% | 49.88 | 50.51 | 49.0794 | 1,399,390 |
| 14 Feb 2024 | 49.59 | 2.00 | 4.20% | 48.40 | 50.185 | 47.90 | 1,739,023 |
| 13 Feb 2024 | 47.59 | -2.75 | -5.46% | 48.50 | 49.29 | 47.16 | 1,878,169 |
| 12 Feb 2024 | 50.34 | 0.14 | 0.27% | 50.58 | 52.19 | 49.345 | 2,746,237 |
