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.
LNZA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 2.65 | -0.27 | -9.25% | 2.93 | 3.07 | 2.64 | 567,262 |
| 30 May 2024 | 2.92 | -0.11 | -3.63% | 3.00 | 3.15 | 2.78 | 493,744 |
| 29 May 2024 | 3.03 | -0.01 | -0.33% | 2.96 | 3.08 | 2.71 | 538,573 |
| 28 May 2024 | 3.04 | 0.10 | 3.40% | 3.04 | 3.26 | 2.98 | 963,423 |
| 24 May 2024 | 2.94 | 0.33 | 12.64% | 2.61 | 2.95 | 2.57 | 337,906 |
| 23 May 2024 | 2.61 | -0.03 | -1.14% | 2.62 | 2.685 | 2.58 | 220,606 |
| 22 May 2024 | 2.64 | 0.09 | 3.53% | 2.54 | 2.69 | 2.54 | 230,714 |
| 21 May 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.63 | 2.53 | 195,536 |
| 20 May 2024 | 2.55 | 0.04 | 1.59% | 2.43 | 2.61 | 2.43 | 279,299 |
| 17 May 2024 | 2.51 | -0.03 | -1.18% | 2.54 | 2.5451 | 2.39 | 186,878 |
| 16 May 2024 | 2.54 | -0.21 | -7.64% | 2.74 | 2.78 | 2.51 | 289,885 |
| 15 May 2024 | 2.75 | 0.02 | 0.73% | 2.86 | 2.86 | 2.68 | 224,399 |
| 14 May 2024 | 2.73 | 0.01 | 0.37% | 2.75 | 2.92 | 2.62 | 316,293 |
| 13 May 2024 | 2.72 | 0.28 | 11.25% | 2.48 | 2.72 | 2.455 | 548,216 |
| 10 May 2024 | 2.445 | -0.01 | -0.20% | 2.46 | 2.61 | 2.31 | 440,841 |
| 09 May 2024 | 2.45 | -0.24 | -8.75% | 2.55 | 2.735 | 2.185 | 729,602 |
| 08 May 2024 | 2.685 | -0.05 | -1.83% | 2.70 | 2.77 | 2.525 | 451,412 |
| 07 May 2024 | 2.735 | -0.12 | -4.04% | 2.85 | 2.8788 | 2.5648 | 421,425 |
| 06 May 2024 | 2.85 | 0.14 | 5.17% | 2.76 | 3.04 | 2.75 | 707,402 |
| 03 May 2024 | 2.71 | -0.16 | -5.57% | 2.94 | 3.0193 | 2.59 | 594,545 |
| 02 May 2024 | 2.87 | 0.48 | 20.08% | 2.48 | 2.88 | 2.41 | 591,340 |
| 01 May 2024 | 2.39 | 0.23 | 10.39% | 2.30 | 2.485 | 2.11 | 427,999 |
| 30 Abr 2024 | 2.165 | -0.06 | -2.48% | 2.21 | 2.29 | 2.155 | 97,223 |
| 29 Abr 2024 | 2.22 | -0.01 | -0.45% | 2.24 | 2.32 | 1.98 | 385,769 |
| 26 Abr 2024 | 2.23 | 0.16 | 7.73% | 2.09 | 2.24 | 2.09 | 186,372 |
| 25 Abr 2024 | 2.07 | -0.17 | -7.38% | 2.20 | 2.25 | 1.86 | 467,308 |
| 24 Abr 2024 | 2.235 | -0.40 | -15.02% | 2.62 | 2.63 | 2.23 | 492,547 |
| 23 Abr 2024 | 2.63 | -0.11 | -4.01% | 2.73 | 2.81 | 2.61 | 462,198 |
| 22 Abr 2024 | 2.74 | -0.12 | -4.20% | 2.85 | 2.8639 | 2.62 | 270,335 |
| 19 Abr 2024 | 2.86 | -0.03 | -1.04% | 2.86 | 2.94 | 2.77 | 283,249 |
| 18 Abr 2024 | 2.89 | -0.17 | -5.56% | 3.07 | 3.08 | 2.82 | 296,748 |
| 17 Abr 2024 | 3.06 | -0.04 | -1.29% | 3.12 | 3.1299 | 2.97 | 223,339 |
| 16 Abr 2024 | 3.10 | 0.12 | 4.03% | 2.96 | 3.13 | 2.91 | 251,398 |
| 15 Abr 2024 | 2.98 | -0.12 | -3.87% | 3.15 | 3.21 | 2.93 | 371,805 |
| 12 Abr 2024 | 3.10 | -0.26 | -7.74% | 3.39 | 3.41 | 3.08 | 131,217 |
| 11 Abr 2024 | 3.36 | 0.19 | 5.99% | 3.18 | 3.39 | 3.16 | 183,736 |
| 10 Abr 2024 | 3.17 | -0.10 | -3.06% | 3.21 | 3.27 | 3.13 | 120,903 |
| 09 Abr 2024 | 3.27 | 0.11 | 3.48% | 3.25 | 3.38 | 3.221 | 210,939 |
| 08 Abr 2024 | 3.16 | 0.06 | 1.94% | 3.10 | 3.17 | 3.09 | 78,003 |
| 05 Abr 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.21 | 3.04 | 171,099 |
| 04 Abr 2024 | 3.10 | 0.06 | 1.97% | 3.06 | 3.22 | 3.01 | 278,795 |
| 03 Abr 2024 | 3.04 | 0.05 | 1.67% | 2.96 | 3.13 | 2.89 | 322,681 |
| 02 Abr 2024 | 2.99 | 0.03 | 1.01% | 2.95 | 3.07 | 2.84 | 390,049 |
| 01 Abr 2024 | 2.96 | -0.14 | -4.36% | 3.10 | 3.10 | 2.88 | 246,359 |
| 28 Mar 2024 | 3.095 | 0.08 | 2.48% | 3.01 | 3.21 | 2.90 | 328,893 |
| 27 Mar 2024 | 3.02 | -0.28 | -8.48% | 3.33 | 3.37 | 2.99 | 1,710,435 |
| 26 Mar 2024 | 3.30 | 0.15 | 4.76% | 3.19 | 3.33 | 3.10 | 413,569 |
| 25 Mar 2024 | 3.15 | 0.14 | 4.65% | 3.14 | 3.29 | 3.03 | 648,327 |
| 22 Mar 2024 | 3.01 | 0.15 | 5.24% | 2.87 | 3.16 | 2.85 | 327,954 |
| 21 Mar 2024 | 2.86 | -0.04 | -1.38% | 2.97 | 3.04 | 2.85 | 330,672 |
| 20 Mar 2024 | 2.90 | 0.21 | 7.81% | 2.70 | 2.94 | 2.63 | 365,407 |
| 19 Mar 2024 | 2.69 | -0.12 | -4.27% | 2.83 | 2.85 | 2.57 | 437,886 |
| 18 Mar 2024 | 2.81 | 0.00 | 0.00% | 2.84 | 2.88 | 2.69 | 295,135 |
| 15 Mar 2024 | 2.81 | -0.07 | -2.43% | 2.92 | 2.93 | 2.65 | 672,874 |
| 14 Mar 2024 | 2.88 | -0.08 | -2.70% | 2.97 | 2.97 | 2.77 | 304,444 |
| 13 Mar 2024 | 2.96 | -0.04 | -1.33% | 3.02 | 3.08 | 2.81 | 486,504 |
| 12 Mar 2024 | 3.00 | -0.09 | -2.91% | 3.07 | 3.175 | 2.99 | 536,984 |
| 11 Mar 2024 | 3.09 | -0.09 | -2.83% | 3.19 | 3.21 | 3.08 | 158,249 |
| 08 Mar 2024 | 3.18 | 0.03 | 0.95% | 3.21 | 3.28 | 3.12 | 173,206 |
| 07 Mar 2024 | 3.15 | -0.09 | -2.78% | 3.31 | 3.37 | 3.14 | 207,529 |
| 06 Mar 2024 | 3.24 | 0.07 | 2.21% | 3.18 | 3.33 | 3.18 | 141,250 |
| 05 Mar 2024 | 3.17 | -0.03 | -0.94% | 3.20 | 3.205 | 3.03 | 236,464 |
| 04 Mar 2024 | 3.20 | -0.12 | -3.61% | 3.37 | 3.43 | 3.17 | 312,802 |
