Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LPTH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 1.28 | -0.04 | -2.66% | 1.32 | 1.34 | 1.27 | 56,051 |
| 22 May 2024 | 1.315 | -0.03 | -2.23% | 1.35 | 1.37 | 1.30 | 85,290 |
| 21 May 2024 | 1.345 | -0.01 | -0.37% | 1.34 | 1.37 | 1.3395 | 50,180 |
| 20 May 2024 | 1.35 | -0.02 | -1.46% | 1.38 | 1.391 | 1.35 | 66,983 |
| 17 May 2024 | 1.37 | -0.02 | -1.44% | 1.36 | 1.3953 | 1.36 | 43,020 |
| 16 May 2024 | 1.39 | 0.01 | 0.72% | 1.37 | 1.43 | 1.36 | 70,767 |
| 15 May 2024 | 1.38 | 0.03 | 2.60% | 1.35 | 1.45 | 1.35 | 81,844 |
| 14 May 2024 | 1.345 | -0.10 | -6.60% | 1.45 | 1.49 | 1.34 | 65,204 |
| 13 May 2024 | 1.44 | 0.00 | 0.00% | 1.42 | 1.47 | 1.34 | 138,175 |
| 10 May 2024 | 1.44 | 0.11 | 8.27% | 1.35 | 1.53 | 1.35 | 275,814 |
| 09 May 2024 | 1.33 | -0.06 | -4.32% | 1.39 | 1.43 | 1.33 | 72,697 |
| 08 May 2024 | 1.39 | 0.05 | 3.73% | 1.33 | 1.41 | 1.33 | 102,564 |
| 07 May 2024 | 1.34 | -0.10 | -6.94% | 1.42 | 1.44 | 1.25 | 393,578 |
| 06 May 2024 | 1.44 | 0.02 | 1.41% | 1.41 | 1.48 | 1.41 | 92,487 |
| 03 May 2024 | 1.42 | -0.02 | -1.39% | 1.43 | 1.4462 | 1.39 | 33,718 |
| 02 May 2024 | 1.44 | 0.02 | 1.42% | 1.41 | 1.44 | 1.4049 | 6,606 |
| 01 May 2024 | 1.4199 | 0.00 | -0.01% | 1.43 | 1.48 | 1.4001 | 16,393 |
| 30 Abr 2024 | 1.42 | 0.00 | 0.00% | 1.43 | 1.43 | 1.38 | 14,298 |
| 29 Abr 2024 | 1.42 | 0.02 | 1.43% | 1.39 | 1.45 | 1.3822 | 50,188 |
| 26 Abr 2024 | 1.40 | -0.01 | -0.70% | 1.44 | 1.4799 | 1.3911 | 39,967 |
| 25 Abr 2024 | 1.4099 | -0.04 | -2.43% | 1.46 | 1.46 | 1.395 | 29,933 |
| 24 Abr 2024 | 1.445 | -0.01 | -0.35% | 1.47 | 1.48 | 1.44 | 36,112 |
| 23 Abr 2024 | 1.4501 | -0.04 | -2.68% | 1.49 | 1.54 | 1.4401 | 35,405 |
| 22 Abr 2024 | 1.49 | 0.04 | 2.76% | 1.46 | 1.57 | 1.46 | 40,314 |
| 19 Abr 2024 | 1.45 | 0.01 | 0.69% | 1.47 | 1.50 | 1.4226 | 28,003 |
| 18 Abr 2024 | 1.44 | -0.03 | -2.04% | 1.49 | 1.518 | 1.40 | 113,901 |
| 17 Abr 2024 | 1.47 | -0.03 | -1.71% | 1.49 | 1.57 | 1.46 | 156,536 |
| 16 Abr 2024 | 1.4955 | 0.02 | 1.05% | 1.48 | 1.50 | 1.465 | 35,597 |
| 15 Abr 2024 | 1.48 | -0.05 | -3.27% | 1.53 | 1.58 | 1.47 | 43,837 |
| 12 Abr 2024 | 1.53 | -0.03 | -1.92% | 1.56 | 1.5999 | 1.51 | 34,750 |
| 11 Abr 2024 | 1.56 | 0.00 | 0.00% | 1.58 | 1.59 | 1.55 | 67,525 |
| 10 Abr 2024 | 1.56 | 0.07 | 4.70% | 1.46 | 1.57 | 1.46 | 111,034 |
| 09 Abr 2024 | 1.49 | -0.06 | -3.83% | 1.55 | 1.57 | 1.46 | 105,336 |
| 08 Abr 2024 | 1.5493 | 0.04 | 2.60% | 1.54 | 1.59 | 1.5101 | 68,629 |
| 05 Abr 2024 | 1.51 | 0.02 | 1.34% | 1.49 | 1.53 | 1.46 | 7,766 |
| 04 Abr 2024 | 1.49 | 0.04 | 2.76% | 1.47 | 1.49 | 1.45 | 20,788 |
| 03 Abr 2024 | 1.45 | 0.03 | 2.11% | 1.43 | 1.46 | 1.41 | 11,455 |
| 02 Abr 2024 | 1.42 | -0.03 | -2.07% | 1.44 | 1.4424 | 1.39 | 14,322 |
| 01 Abr 2024 | 1.45 | 0.07 | 5.07% | 1.38 | 1.475 | 1.38 | 40,338 |
| 28 Mar 2024 | 1.38 | -0.03 | -2.13% | 1.42 | 1.4299 | 1.38 | 22,370 |
| 27 Mar 2024 | 1.41 | 0.01 | 0.71% | 1.41 | 1.43 | 1.3901 | 15,630 |
| 26 Mar 2024 | 1.40 | 0.00 | 0.00% | 1.39 | 1.46 | 1.39 | 12,579 |
| 25 Mar 2024 | 1.40 | -0.05 | -3.45% | 1.42 | 1.48 | 1.39 | 22,916 |
| 22 Mar 2024 | 1.45 | 0.00 | 0.00% | 1.42 | 1.45 | 1.39 | 38,457 |
| 21 Mar 2024 | 1.45 | -0.01 | -0.68% | 1.46 | 1.48 | 1.43 | 21,892 |
| 20 Mar 2024 | 1.46 | -0.05 | -3.31% | 1.49 | 1.4942 | 1.46 | 12,796 |
| 19 Mar 2024 | 1.51 | 0.02 | 1.34% | 1.46 | 1.53 | 1.45 | 34,229 |
| 18 Mar 2024 | 1.49 | -0.01 | -0.67% | 1.47 | 1.50 | 1.45 | 31,635 |
| 15 Mar 2024 | 1.50 | 0.05 | 3.45% | 1.44 | 1.52 | 1.43 | 98,865 |
| 14 Mar 2024 | 1.45 | -0.01 | -0.68% | 1.45 | 1.4799 | 1.45 | 13,271 |
| 13 Mar 2024 | 1.46 | 0.03 | 2.10% | 1.44 | 1.537 | 1.44 | 31,590 |
| 12 Mar 2024 | 1.43 | -0.01 | -0.69% | 1.45 | 1.51 | 1.43 | 23,621 |
| 11 Mar 2024 | 1.44 | -0.03 | -1.71% | 1.44 | 1.49 | 1.43 | 58,807 |
| 08 Mar 2024 | 1.465 | -0.02 | -1.01% | 1.49 | 1.53 | 1.42 | 55,011 |
| 07 Mar 2024 | 1.48 | -0.03 | -1.99% | 1.49 | 1.5299 | 1.4501 | 17,524 |
| 06 Mar 2024 | 1.51 | 0.03 | 2.03% | 1.47 | 1.55 | 1.47 | 33,029 |
| 05 Mar 2024 | 1.48 | -0.02 | -1.33% | 1.46 | 1.50 | 1.4408 | 26,644 |
| 04 Mar 2024 | 1.50 | -0.01 | -0.66% | 1.51 | 1.53 | 1.46 | 69,234 |
| 01 Mar 2024 | 1.51 | 0.01 | 0.67% | 1.50 | 1.55 | 1.50 | 7,884 |
| 29 Feb 2024 | 1.50 | -0.05 | -3.23% | 1.57 | 1.645 | 1.50 | 47,710 |
| 28 Feb 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.59 | 1.52 | 17,687 |
| 27 Feb 2024 | 1.55 | 0.00 | 0.00% | 1.56 | 1.59 | 1.4983 | 27,481 |
| 26 Feb 2024 | 1.55 | 0.04 | 2.65% | 1.49 | 1.59 | 1.49 | 24,590 |
