LSEAW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.225499 | 0.0305 | 15.64% | 0.2299 | 0.2299 | 0.195 | 5,715 |
30 May 2024 | 0.195 | -0.0019 | -0.96% | 0.2198 | 0.2198 | 0.19 | 61,493 |
29 May 2024 | 0.1969 | -0.033 | -14.35% | 0.21 | 0.2149 | 0.1815 | 111,534 |
28 May 2024 | 0.2299 | 0.0098 | 4.45% | 0.22 | 0.2299 | 0.22 | 11,254 |
24 May 2024 | 0.2201 | 0.0101 | 4.81% | 0.220101 | 0.227 | 0.22 | 5,603 |
23 May 2024 | 0.21 | 0.0023 | 1.11% | 0.20 | 0.2196 | 0.20 | 5,308 |
22 May 2024 | 0.2077 | -0.0023 | -1.10% | 0.2077 | 0.2077 | 0.2077 | 332 |
21 May 2024 | 0.21 | -0.02 | -8.70% | 0.24 | 0.24 | 0.21 | 4,898 |
20 May 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.24 | 0.23 | 3,000 |
17 May 2024 | 0.24 | 0.02 | 9.09% | 0.2398 | 0.24 | 0.2122 | 1,012 |
16 May 2024 | 0.22 | -0.0199 | -8.30% | 0.2224 | 0.23 | 0.2178 | 15,970 |
15 May 2024 | 0.2399 | 0.0348 | 16.97% | 0.20 | 0.24 | 0.20 | 13,646 |
14 May 2024 | 0.2051 | 0.0051 | 2.55% | 0.21 | 0.21 | 0.20 | 18,146 |
13 May 2024 | 0.20 | -0.01 | -4.76% | 0.200101 | 0.200101 | 0.20 | 5,309 |
10 May 2024 | 0.21 | -0.0087 | -3.98% | 0.2188 | 0.2188 | 0.20 | 29,398 |
09 May 2024 | 0.2187 | 0.0137 | 6.68% | 0.2179 | 0.227671 | 0.216236 | 7,120 |
08 May 2024 | 0.205 | -0.00686 | -3.24% | 0.20 | 0.205 | 0.195 | 194,925 |
07 May 2024 | 0.211858 | 0.01126 | 5.61% | 0.20 | 0.2237 | 0.20 | 2,158 |
06 May 2024 | 0.2006 | -0.0094 | -4.48% | 0.2001 | 0.220399 | 0.20 | 22,627 |
03 May 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 7,271 |
02 May 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 6,501 |
01 May 2024 | 0.21 | -0.04 | -16.00% | 0.235 | 0.235 | 0.20 | 80,513 |
30 Abr 2024 | 0.25 | 0.0042 | 1.71% | 0.24 | 0.2501 | 0.24 | 14,115 |
29 Abr 2024 | 0.2458 | 0.0158 | 6.87% | 0.23 | 0.260003 | 0.23 | 6,947 |
26 Abr 2024 | 0.23 | 0.01 | 4.55% | 0.231101 | 0.2577 | 0.2101 | 7,001 |
25 Abr 2024 | 0.22 | -0.0121 | -5.21% | 0.233 | 0.233 | 0.2199 | 1,970 |
24 Abr 2024 | 0.2321 | -0.01948 | -7.74% | 0.2716 | 0.2797 | 0.232 | 4,103 |
23 Abr 2024 | 0.251578 | 0.03158 | 14.35% | 0.22 | 0.28 | 0.22 | 9,300 |
22 Abr 2024 | 0.22 | 0.0099 | 4.71% | 0.235 | 0.235 | 0.22 | 1,653 |
19 Abr 2024 | 0.2101 | -0.0199 | -8.65% | 0.2222 | 0.23 | 0.2001 | 28,270 |
18 Abr 2024 | 0.23 | -0.0017 | -0.73% | 0.24001 | 0.2699 | 0.23 | 3,467 |
17 Abr 2024 | 0.2317 | -0.0183 | -7.32% | 0.25 | 0.2843 | 0.18 | 22,832 |
16 Abr 2024 | 0.25 | -0.0287 | -10.30% | 0.2681 | 0.2681 | 0.25 | 3,701 |
15 Abr 2024 | 0.2787 | 0.0087 | 3.22% | 0.2851 | 0.2851 | 0.2574 | 13,528 |
12 Abr 2024 | 0.27 | -0.045 | -14.29% | 0.3101 | 0.3131 | 0.27 | 13,728 |
11 Abr 2024 | 0.315 | -0.0101 | -3.11% | 0.33 | 0.38 | 0.29 | 490,060 |
10 Abr 2024 | 0.3251 | 0.00 | 0.00% | 0.33 | 0.33 | 0.3251 | 14,032 |
09 Abr 2024 | 0.3251 | -0.0361 | -9.99% | 0.352 | 0.36 | 0.3251 | 34,821 |
08 Abr 2024 | 0.3612 | -0.0093 | -2.51% | 0.3705 | 0.3801 | 0.3569 | 17,712 |
05 Abr 2024 | 0.370501 | 0.0105 | 2.92% | 0.355 | 0.39 | 0.351 | 4,200 |
04 Abr 2024 | 0.36 | -0.0196 | -5.16% | 0.3831 | 0.39 | 0.36 | 13,159 |
03 Abr 2024 | 0.3796 | -0.0304 | -7.41% | 0.3985 | 0.3985 | 0.3516 | 5,125 |
02 Abr 2024 | 0.41 | -0.00875 | -2.09% | 0.40 | 0.41 | 0.35 | 38,415 |
01 Abr 2024 | 0.41875 | -0.03055 | -6.80% | 0.449 | 0.4493 | 0.41875 | 25,578 |
28 Mar 2024 | 0.4493 | 0.0783 | 21.11% | 0.372 | 0.4595 | 0.372 | 44,859 |
27 Mar 2024 | 0.371 | 0.0152 | 4.27% | 0.3233 | 0.39 | 0.3233 | 8,120 |
26 Mar 2024 | 0.3558 | -0.03416 | -8.76% | 0.38 | 0.41 | 0.3558 | 13,207 |
25 Mar 2024 | 0.38996 | -0.02804 | -6.71% | 0.3221 | 0.43 | 0.3221 | 21,450 |
22 Mar 2024 | 0.418 | 0.068 | 19.43% | 0.37 | 0.418 | 0.34 | 159,769 |
21 Mar 2024 | 0.35 | 0.04 | 12.90% | 0.31 | 0.37 | 0.305 | 94,390 |
20 Mar 2024 | 0.31 | 0.01 | 3.33% | 0.315 | 0.335 | 0.30 | 1,075,160 |
19 Mar 2024 | 0.30 | -0.01 | -3.23% | 0.3156 | 0.3156 | 0.295 | 4,544 |
18 Mar 2024 | 0.31 | 0.02 | 6.90% | 0.29 | 0.33 | 0.29 | 4,157 |
15 Mar 2024 | 0.29 | -0.02 | -6.45% | 0.34 | 0.34 | 0.29 | 37,531 |
14 Mar 2024 | 0.31 | 0.0052 | 1.71% | 0.265 | 0.3699 | 0.265 | 55,040 |
13 Mar 2024 | 0.3048 | -0.0601 | -16.47% | 0.359 | 0.3821 | 0.3048 | 160,563 |
12 Mar 2024 | 0.3649 | -0.0001 | -0.03% | 0.3477 | 0.3649 | 0.31 | 15,154 |
11 Mar 2024 | 0.365 | 0.005 | 1.39% | 0.3574 | 0.39 | 0.3574 | 24,176 |
08 Mar 2024 | 0.36 | 0.0183 | 5.36% | 0.3341 | 0.36 | 0.3341 | 39,971 |
07 Mar 2024 | 0.3417 | 0.0242 | 7.62% | 0.3267 | 0.36 | 0.325 | 18,716 |
06 Mar 2024 | 0.317499 | 0.0025 | 0.79% | 0.32 | 0.32 | 0.305 | 3,550 |
05 Mar 2024 | 0.315 | -0.005 | -1.56% | 0.33 | 0.33 | 0.315 | 9,018 |
04 Mar 2024 | 0.32 | -0.04 | -11.11% | 0.3404 | 0.3599 | 0.32 | 21,640 |