Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LQR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.0001 | 0.00 | 0.00% | 1.0001 | 1.0001 | 1.0001 | 0 |
| 27 Jun 2024 | 1.0001 | -0.01 | -0.98% | 0.98 | 1.03 | 0.98 | 29,803 |
| 26 Jun 2024 | 1.01 | 0.00 | 0.00% | 0.98 | 1.03 | 0.98 | 16,632 |
| 25 Jun 2024 | 1.01 | -0.05 | -4.72% | 1.03 | 1.03 | 0.98 | 46,905 |
| 24 Jun 2024 | 1.06 | 0.10 | 10.42% | 0.945 | 1.08 | 0.945 | 280,662 |
| 21 Jun 2024 | 0.96 | -0.0288 | -2.91% | 0.96 | 1.02 | 0.95 | 55,006 |
| 20 Jun 2024 | 0.9888 | -0.0211 | -2.09% | 1.01 | 1.02 | 0.98 | 31,469 |
| 18 Jun 2024 | 1.0099 | 0.02 | 2.06% | 0.965 | 1.0289 | 0.965 | 67,042 |
| 17 Jun 2024 | 0.9895 | -0.0105 | -1.05% | 1.00 | 1.00 | 0.96 | 63,492 |
| 14 Jun 2024 | 1.00 | -0.06 | -5.66% | 1.04 | 1.045 | 1.00 | 51,567 |
| 13 Jun 2024 | 1.06 | 0.08 | 7.76% | 0.981 | 1.07 | 0.951 | 141,323 |
| 12 Jun 2024 | 0.9837 | 0.0137 | 1.41% | 1.02 | 1.02 | 0.95 | 76,689 |
| 11 Jun 2024 | 0.97 | -0.05 | -4.90% | 0.9994 | 1.02 | 0.97 | 100,429 |
| 10 Jun 2024 | 1.02 | 0.02 | 1.93% | 1.03 | 1.04 | 0.9705 | 232,592 |
| 07 Jun 2024 | 1.0007 | -0.04 | -3.77% | 1.02 | 1.0203 | 0.98 | 106,858 |
| 06 Jun 2024 | 1.0399 | -0.14 | -11.87% | 1.10 | 1.166 | 0.972 | 270,773 |
| 05 Jun 2024 | 1.18 | 0.10 | 8.76% | 1.19 | 1.19 | 0.99 | 1,383,577 |
| 04 Jun 2024 | 1.085 | 0.09 | 8.51% | 0.995 | 1.13 | 0.972 | 150,179 |
| 03 Jun 2024 | 0.9999 | -0.0002 | -0.02% | 0.982 | 1.01 | 0.972 | 33,189 |
| 31 May 2024 | 1.0001 | -0.03 | -2.75% | 1.03 | 1.03 | 0.98 | 27,460 |
| 30 May 2024 | 1.0284 | 0.03 | 2.85% | 0.9801 | 1.0369 | 0.97 | 47,497 |
| 29 May 2024 | 0.9999 | -0.0301 | -2.92% | 1.04 | 1.05 | 0.9751 | 72,063 |
| 28 May 2024 | 1.03 | 0.01 | 0.98% | 1.06 | 1.06 | 1.00 | 46,269 |
| 24 May 2024 | 1.02 | -0.02 | -1.45% | 1.04 | 1.06 | 1.00 | 49,208 |
| 23 May 2024 | 1.035 | -0.07 | -5.91% | 1.09 | 1.11 | 1.00 | 125,061 |
| 22 May 2024 | 1.10 | 0.04 | 3.77% | 1.10 | 1.21 | 1.08 | 187,504 |
| 21 May 2024 | 1.06 | -0.23 | -17.83% | 1.29 | 1.4299 | 1.06 | 559,684 |
| 20 May 2024 | 1.29 | 0.20 | 18.35% | 1.12 | 1.32 | 1.10 | 417,987 |
| 17 May 2024 | 1.09 | 0.07 | 6.86% | 1.05 | 1.12 | 1.02 | 187,327 |
| 16 May 2024 | 1.02 | 0.04 | 3.55% | 0.98 | 1.05 | 0.9751 | 44,791 |
| 15 May 2024 | 0.985 | -0.025 | -2.48% | 1.00 | 1.01 | 0.98 | 60,742 |
| 14 May 2024 | 1.01 | 0.01 | 1.00% | 0.976 | 1.035 | 0.976 | 70,790 |
| 13 May 2024 | 1.00 | -0.03 | -2.91% | 1.02 | 1.06 | 1.00 | 41,838 |
| 10 May 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.07 | 1.02 | 46,692 |
| 09 May 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.04 | 1.01 | 25,259 |
| 08 May 2024 | 1.04 | -0.02 | -2.15% | 1.05 | 1.06 | 1.03 | 24,693 |
| 07 May 2024 | 1.0629 | 0.03 | 3.18% | 1.02 | 1.08 | 1.01 | 68,658 |
| 06 May 2024 | 1.0301 | 0.06 | 6.20% | 0.9975 | 1.055 | 0.971 | 50,162 |
| 03 May 2024 | 0.97 | -0.09 | -8.49% | 0.99 | 1.02 | 0.97 | 136,371 |
| 02 May 2024 | 1.06 | 0.02 | 1.92% | 1.10 | 1.11 | 1.00 | 562,607 |
| 01 May 2024 | 1.04 | 0.04 | 4.17% | 1.00 | 1.12 | 0.9998 | 97,119 |
| 30 Abr 2024 | 0.9984 | 0.0083 | 0.84% | 0.9926 | 1.03 | 0.99 | 50,997 |
| 29 Abr 2024 | 0.9901 | -0.0199 | -1.97% | 0.9651 | 1.02 | 0.9401 | 101,494 |
| 26 Abr 2024 | 1.01 | 0.04 | 4.11% | 1.00 | 1.02 | 0.9115 | 57,032 |
| 25 Abr 2024 | 0.9701 | -0.0299 | -2.99% | 0.9599 | 1.04 | 0.9599 | 14,856 |
| 24 Abr 2024 | 1.00 | 0.00 | 0.00% | 0.98 | 1.05 | 0.98 | 43,962 |
| 23 Abr 2024 | 1.00 | 0.049 | 5.15% | 0.9225 | 1.01 | 0.9225 | 75,753 |
| 22 Abr 2024 | 0.951 | -0.094 | -9.00% | 1.07 | 1.07 | 0.90 | 193,640 |
| 19 Abr 2024 | 1.045 | -0.09 | -7.52% | 1.13 | 1.1499 | 1.03 | 108,939 |
| 18 Abr 2024 | 1.13 | -0.06 | -5.04% | 1.19 | 1.21 | 1.10 | 35,967 |
| 17 Abr 2024 | 1.19 | 0.02 | 1.71% | 1.15 | 1.27 | 1.1201 | 96,125 |
| 16 Abr 2024 | 1.17 | -0.05 | -4.10% | 1.22 | 1.24 | 1.055 | 214,463 |
| 15 Abr 2024 | 1.22 | -0.15 | -10.95% | 1.31 | 1.336 | 1.20 | 190,284 |
| 12 Abr 2024 | 1.37 | -0.02 | -1.44% | 1.39 | 1.43 | 1.33 | 78,451 |
| 11 Abr 2024 | 1.39 | -0.05 | -3.47% | 1.44 | 1.47 | 1.34 | 121,187 |
| 10 Abr 2024 | 1.44 | -0.03 | -2.04% | 1.40 | 1.49 | 1.32 | 158,418 |
| 09 Abr 2024 | 1.47 | 0.03 | 2.08% | 1.47 | 1.56 | 1.27 | 2,590,900 |
| 08 Abr 2024 | 1.44 | 0.06 | 4.35% | 1.39 | 1.50 | 1.37 | 156,823 |
| 05 Abr 2024 | 1.38 | 0.03 | 2.22% | 1.34 | 1.40 | 1.315 | 52,055 |
| 04 Abr 2024 | 1.35 | 0.04 | 3.07% | 1.30 | 1.42 | 1.30 | 125,896 |
| 03 Abr 2024 | 1.3098 | 0.04 | 3.13% | 1.29 | 1.34 | 1.2127 | 81,013 |
| 02 Abr 2024 | 1.27 | -0.11 | -7.97% | 1.37 | 1.37 | 1.26 | 37,832 |
| 01 Abr 2024 | 1.38 | 0.04 | 2.99% | 1.33 | 1.39 | 1.329 | 48,492 |
