Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LSDI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.7615 | -0.0136 | -1.75% | 0.79 | 0.799 | 0.73 | 12,987 |
| 14 Jun 2024 | 0.7751 | 0.0051 | 0.66% | 0.76 | 0.80 | 0.750101 | 14,442 |
| 13 Jun 2024 | 0.77 | -0.0036 | -0.47% | 0.80 | 0.80 | 0.7538 | 14,103 |
| 12 Jun 2024 | 0.7736 | 0.0126 | 1.66% | 0.755 | 0.80 | 0.75 | 12,463 |
| 11 Jun 2024 | 0.761 | -0.039 | -4.88% | 0.77 | 0.795 | 0.721 | 18,031 |
| 10 Jun 2024 | 0.80 | -0.0049 | -0.61% | 0.818 | 0.818 | 0.76 | 18,593 |
| 07 Jun 2024 | 0.8049 | -0.0301 | -3.60% | 0.844 | 0.86 | 0.752 | 40,384 |
| 06 Jun 2024 | 0.835 | -0.016 | -1.88% | 0.844 | 0.9069 | 0.777 | 25,252 |
| 05 Jun 2024 | 0.851 | -0.048 | -5.34% | 0.8825 | 0.93 | 0.8406 | 44,727 |
| 04 Jun 2024 | 0.899 | 0.056 | 6.64% | 0.859 | 0.9299 | 0.832601 | 44,286 |
| 03 Jun 2024 | 0.843 | 0.0169 | 2.05% | 0.83 | 0.90 | 0.811 | 76,499 |
| 31 May 2024 | 0.8261 | -0.0339 | -3.94% | 0.855 | 0.879999 | 0.82 | 74,612 |
| 30 May 2024 | 0.86 | -0.032 | -3.59% | 0.873 | 0.892 | 0.82 | 72,055 |
| 29 May 2024 | 0.892 | -0.048 | -5.11% | 0.942 | 0.9474 | 0.81 | 151,134 |
| 28 May 2024 | 0.94 | 0.07 | 8.05% | 0.9399 | 0.948 | 0.79 | 108,633 |
| 24 May 2024 | 0.87 | -0.27 | -23.68% | 1.12 | 1.3299 | 0.7778 | 547,431 |
| 23 May 2024 | 1.14 | -0.08 | -6.56% | 1.18 | 1.24 | 1.11 | 158,904 |
| 22 May 2024 | 1.22 | -0.04 | -3.17% | 1.21 | 1.37 | 1.1901 | 120,441 |
| 21 May 2024 | 1.26 | -0.03 | -2.33% | 1.15 | 1.44 | 1.15 | 393,445 |
| 20 May 2024 | 1.29 | -0.17 | -11.64% | 1.29 | 1.31 | 1.15 | 619,436 |
| 17 May 2024 | 1.46 | -0.13 | -8.18% | 1.35 | 1.55 | 1.21 | 2,176,126 |
| 16 May 2024 | 1.59 | 1.08 | 211.76% | 2.12 | 2.16 | 1.17 | 69,153,372 |
| 15 May 2024 | 0.51 | -0.16 | -23.88% | 0.6666 | 0.70 | 0.4404 | 329,376 |
| 14 May 2024 | 0.67 | -0.065 | -8.84% | 0.7331 | 0.7584 | 0.6522 | 34,075 |
| 13 May 2024 | 0.735 | 0.005 | 0.68% | 0.75 | 0.7569 | 0.70 | 33,735 |
| 10 May 2024 | 0.73 | -0.0625 | -7.89% | 0.812 | 0.868 | 0.73 | 109,026 |
| 09 May 2024 | 0.7925 | -0.0075 | -0.94% | 0.80 | 0.8792 | 0.79 | 52,187 |
| 08 May 2024 | 0.80 | 0.04 | 5.26% | 0.76 | 0.88 | 0.76 | 63,006 |
| 07 May 2024 | 0.759999 | -0.0429 | -5.34% | 0.791 | 0.82 | 0.75 | 35,603 |
| 06 May 2024 | 0.8029 | -0.0163 | -1.99% | 0.82 | 0.82 | 0.7839 | 10,101 |
| 03 May 2024 | 0.8192 | 0.0122 | 1.51% | 0.80 | 0.8699 | 0.7999 | 18,491 |
| 02 May 2024 | 0.807 | -0.0832 | -9.35% | 0.89 | 0.89 | 0.8049 | 22,684 |
| 01 May 2024 | 0.8902 | 0.0583 | 7.01% | 0.8922 | 0.9891 | 0.8724 | 25,266 |
| 30 Abr 2024 | 0.8319 | 0.0569 | 7.34% | 0.7654 | 0.88 | 0.7654 | 84,620 |
| 29 Abr 2024 | 0.775 | 0.0153 | 2.01% | 0.76 | 0.8475 | 0.7201 | 47,723 |
| 26 Abr 2024 | 0.7597 | -0.1103 | -12.68% | 0.85 | 0.85 | 0.7247 | 70,242 |
| 25 Abr 2024 | 0.87 | -0.028 | -3.12% | 0.872 | 0.933499 | 0.8221 | 77,343 |
| 24 Abr 2024 | 0.898 | -0.152 | -14.48% | 1.04 | 1.04 | 0.897586 | 39,025 |
| 23 Abr 2024 | 1.05 | -0.08 | -7.08% | 1.11 | 1.12 | 1.03 | 20,869 |
| 22 Abr 2024 | 1.13 | 0.01 | 0.89% | 1.15 | 1.15 | 1.10 | 6,750 |
| 19 Abr 2024 | 1.12 | -0.10 | -7.82% | 1.21 | 1.21 | 1.12 | 30,693 |
| 18 Abr 2024 | 1.215 | 0.15 | 13.58% | 1.09 | 1.2692 | 1.09 | 32,778 |
| 17 Abr 2024 | 1.0697 | -0.03 | -2.75% | 1.13 | 1.13 | 1.05 | 5,378 |
| 16 Abr 2024 | 1.10 | -0.04 | -3.51% | 1.14 | 1.18 | 1.04 | 23,888 |
| 15 Abr 2024 | 1.14 | -0.10 | -8.06% | 1.25 | 1.29 | 1.14 | 19,583 |
| 12 Abr 2024 | 1.24 | -0.07 | -4.98% | 1.32 | 1.4506 | 1.1638 | 15,630 |
| 11 Abr 2024 | 1.305 | 0.08 | 6.10% | 1.25 | 1.3695 | 1.20 | 79,020 |
| 10 Abr 2024 | 1.23 | 0.01 | 0.82% | 1.24 | 1.27 | 1.17 | 47,498 |
| 09 Abr 2024 | 1.22 | -0.06 | -4.69% | 1.30 | 1.32 | 1.21 | 49,231 |
| 08 Abr 2024 | 1.28 | 0.00 | 0.00% | 1.27 | 1.39 | 1.05 | 85,934 |
| 05 Abr 2024 | 1.28 | 0.00 | 0.00% | 1.23 | 1.31 | 1.22 | 3,131 |
| 04 Abr 2024 | 1.28 | -0.04 | -3.03% | 1.31 | 1.32 | 1.26 | 13,079 |
| 03 Abr 2024 | 1.32 | 0.12 | 10.00% | 1.19 | 1.32 | 1.19 | 13,844 |
| 02 Abr 2024 | 1.20 | -0.14 | -10.49% | 1.32 | 1.3499 | 1.17 | 5,804 |
| 01 Abr 2024 | 1.3406 | -0.05 | -3.69% | 1.40 | 1.40 | 1.31 | 6,333 |
| 28 Mar 2024 | 1.392 | 0.06 | 4.66% | 1.34 | 1.43 | 1.32 | 19,120 |
| 27 Mar 2024 | 1.33 | 0.02 | 1.53% | 1.30 | 1.3654 | 1.17 | 20,303 |
| 26 Mar 2024 | 1.31 | -0.05 | -3.68% | 1.34 | 1.34 | 1.22 | 19,211 |
| 25 Mar 2024 | 1.36 | -0.02 | -1.44% | 1.40 | 1.40 | 1.31 | 7,335 |
| 22 Mar 2024 | 1.3799 | 0.01 | 0.72% | 1.35 | 1.46 | 1.29 | 65,591 |
| 21 Mar 2024 | 1.37 | 0.07 | 5.38% | 1.28 | 1.38 | 1.25 | 27,951 |
| 20 Mar 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.32 | 1.23 | 17,671 |
