Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LQDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 19.69 | 0.04 | 0.20% | 19.67 | 19.71 | 19.331 | 71,439 |
| 16 May 2024 | 19.65 | 0.03 | 0.15% | 19.53 | 19.748 | 19.26 | 92,735 |
| 15 May 2024 | 19.62 | 0.39 | 2.03% | 19.43 | 19.86 | 19.41 | 119,007 |
| 14 May 2024 | 19.23 | 0.23 | 1.21% | 19.14 | 19.66 | 19.105 | 148,843 |
| 13 May 2024 | 19.00 | 0.40 | 2.15% | 18.72 | 19.087 | 18.72 | 155,178 |
| 10 May 2024 | 18.60 | -0.13 | -0.69% | 18.87 | 18.9299 | 18.43 | 138,917 |
| 09 May 2024 | 18.73 | -0.53 | -2.75% | 18.968 | 19.035 | 17.33 | 234,868 |
| 08 May 2024 | 19.26 | 1.03 | 5.65% | 18.17 | 19.42 | 18.05 | 656,326 |
| 07 May 2024 | 18.23 | 0.29 | 1.62% | 18.02 | 18.32 | 18.02 | 115,629 |
| 06 May 2024 | 17.94 | -0.01 | -0.06% | 18.00 | 18.15 | 17.92 | 44,009 |
| 03 May 2024 | 17.95 | 0.20 | 1.13% | 17.86 | 18.02 | 17.625 | 54,674 |
| 02 May 2024 | 17.75 | 0.35 | 2.01% | 17.44 | 17.78 | 17.33 | 73,052 |
| 01 May 2024 | 17.40 | 0.14 | 0.81% | 17.41 | 17.585 | 17.17 | 83,452 |
| 30 Abr 2024 | 17.26 | -0.38 | -2.15% | 17.51 | 17.65 | 17.07 | 176,912 |
| 29 Abr 2024 | 17.64 | 0.22 | 1.26% | 17.49 | 17.76 | 17.485 | 66,241 |
| 26 Abr 2024 | 17.42 | 0.19 | 1.10% | 17.32 | 17.62 | 17.32 | 58,396 |
| 25 Abr 2024 | 17.23 | -0.09 | -0.52% | 17.18 | 17.31 | 17.09 | 60,585 |
| 24 Abr 2024 | 17.32 | -0.01 | -0.06% | 17.24 | 17.34 | 17.10 | 66,226 |
| 23 Abr 2024 | 17.33 | -0.09 | -0.52% | 17.46 | 17.70 | 17.30 | 53,543 |
| 22 Abr 2024 | 17.42 | 0.37 | 2.17% | 17.15 | 17.43 | 17.07 | 90,149 |
| 19 Abr 2024 | 17.05 | 0.14 | 0.83% | 16.85 | 17.26 | 16.83 | 122,706 |
| 18 Abr 2024 | 16.91 | 0.01 | 0.06% | 16.88 | 17.19 | 16.79 | 113,060 |
| 17 Abr 2024 | 16.90 | -0.56 | -3.21% | 17.53 | 17.53 | 16.89 | 113,910 |
| 16 Abr 2024 | 17.46 | -0.20 | -1.13% | 17.54 | 17.70 | 17.37 | 42,638 |
| 15 Abr 2024 | 17.66 | -0.25 | -1.40% | 17.89 | 17.97 | 17.63 | 52,516 |
| 12 Abr 2024 | 17.91 | -0.38 | -2.08% | 18.20 | 18.31 | 17.80 | 57,406 |
| 11 Abr 2024 | 18.29 | 0.19 | 1.05% | 18.07 | 18.32 | 17.96 | 72,184 |
| 10 Abr 2024 | 18.10 | -0.59 | -3.16% | 18.52 | 18.70 | 17.94 | 97,443 |
| 09 Abr 2024 | 18.69 | 0.39 | 2.13% | 18.38 | 18.71 | 18.33 | 87,048 |
| 08 Abr 2024 | 18.30 | -0.07 | -0.38% | 18.34 | 18.51 | 18.19 | 128,465 |
| 05 Abr 2024 | 18.37 | -0.11 | -0.60% | 18.37 | 18.55 | 18.285 | 88,339 |
| 04 Abr 2024 | 18.48 | 0.01 | 0.05% | 18.50 | 18.715 | 18.31 | 76,359 |
| 03 Abr 2024 | 18.47 | -0.03 | -0.16% | 18.49 | 18.57 | 18.345 | 76,109 |
| 02 Abr 2024 | 18.50 | -0.11 | -0.59% | 18.52 | 18.52 | 18.32 | 85,878 |
| 01 Abr 2024 | 18.61 | 0.01 | 0.05% | 18.69 | 18.725 | 18.28 | 103,069 |
| 28 Mar 2024 | 18.60 | 0.22 | 1.20% | 18.44 | 18.7699 | 18.41 | 136,501 |
| 27 Mar 2024 | 18.38 | 0.14 | 0.77% | 18.28 | 18.52 | 18.2001 | 99,010 |
| 26 Mar 2024 | 18.24 | -0.02 | -0.11% | 18.34 | 18.39 | 18.17 | 141,029 |
| 25 Mar 2024 | 18.26 | 0.15 | 0.83% | 18.19 | 18.33 | 18.16 | 70,648 |
| 22 Mar 2024 | 18.11 | 0.08 | 0.44% | 18.10 | 18.2035 | 18.00 | 81,862 |
| 21 Mar 2024 | 18.03 | 0.18 | 1.01% | 17.86 | 18.31 | 17.67 | 154,860 |
| 20 Mar 2024 | 17.85 | 0.06 | 0.34% | 17.81 | 18.02 | 17.64 | 86,256 |
| 19 Mar 2024 | 17.79 | 0.20 | 1.14% | 17.59 | 17.98 | 17.41 | 69,579 |
| 18 Mar 2024 | 17.59 | -0.28 | -1.57% | 17.85 | 17.94 | 17.51 | 103,602 |
| 15 Mar 2024 | 17.87 | 0.29 | 1.65% | 17.49 | 17.92 | 17.49 | 321,356 |
| 14 Mar 2024 | 17.58 | -0.07 | -0.40% | 17.61 | 17.73 | 17.46 | 80,100 |
| 13 Mar 2024 | 17.65 | -0.02 | -0.11% | 17.70 | 17.82 | 17.53 | 66,030 |
| 12 Mar 2024 | 17.67 | -0.06 | -0.34% | 17.73 | 17.80 | 17.59 | 103,991 |
| 11 Mar 2024 | 17.73 | -0.04 | -0.23% | 17.73 | 17.8488 | 17.62 | 84,974 |
| 08 Mar 2024 | 17.77 | -0.23 | -1.28% | 18.11 | 18.11 | 17.61 | 101,958 |
| 07 Mar 2024 | 18.00 | 0.23 | 1.29% | 17.75 | 18.25 | 17.75 | 131,022 |
| 06 Mar 2024 | 17.77 | 0.13 | 0.74% | 17.77 | 17.92 | 17.67 | 192,512 |
| 05 Mar 2024 | 17.64 | -0.11 | -0.62% | 17.67 | 17.73 | 17.47 | 111,228 |
| 04 Mar 2024 | 17.75 | -0.24 | -1.33% | 18.00 | 18.145 | 17.64 | 90,576 |
| 01 Mar 2024 | 17.99 | 0.06 | 0.33% | 17.92 | 18.21 | 17.82 | 119,534 |
| 29 Feb 2024 | 17.93 | 0.42 | 2.40% | 17.68 | 18.08 | 17.50 | 95,483 |
| 28 Feb 2024 | 17.51 | -0.10 | -0.57% | 17.49 | 17.675 | 16.93 | 162,583 |
| 27 Feb 2024 | 17.61 | -0.06 | -0.34% | 17.68 | 17.82 | 17.52 | 88,444 |
| 26 Feb 2024 | 17.67 | 0.09 | 0.51% | 17.44 | 17.83 | 17.44 | 116,255 |
| 23 Feb 2024 | 17.58 | 0.48 | 2.81% | 17.14 | 17.61 | 17.08 | 97,716 |
| 22 Feb 2024 | 17.10 | -0.05 | -0.29% | 17.07 | 17.20 | 17.06 | 105,085 |
| 21 Feb 2024 | 17.15 | 0.12 | 0.70% | 16.98 | 17.17 | 16.895 | 69,858 |
| 20 Feb 2024 | 17.03 | -0.15 | -0.87% | 17.02 | 17.14 | 16.96 | 192,205 |
