Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LSXMB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 25.615 | 0.09 | 0.37% | 25.25 | 25.615 | 25.23 | 609 |
| 06 May 2024 | 25.52 | 0.02 | 0.08% | 24.92 | 25.52 | 24.92 | 228 |
| 03 May 2024 | 25.50 | 0.30 | 1.19% | 24.96 | 25.50 | 24.96 | 110 |
| 02 May 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.20 | 25.20 | 3 |
| 01 May 2024 | 25.20 | 0.00 | 0.00% | 25.46 | 25.46 | 25.20 | 55 |
| 30 Abr 2024 | 25.20 | -1.15 | -4.36% | 26.49 | 26.49 | 25.20 | 581 |
| 29 Abr 2024 | 26.35 | 2.07 | 8.53% | 25.23 | 26.37 | 25.23 | 2,599 |
| 26 Abr 2024 | 24.2801 | -0.09 | -0.37% | 25.26 | 25.26 | 24.2801 | 299 |
| 25 Abr 2024 | 24.37 | -0.75 | -2.99% | 24.58 | 24.58 | 24.18 | 1,403 |
| 24 Abr 2024 | 25.1201 | -0.57 | -2.22% | 25.56 | 25.56 | 25.1201 | 1,887 |
| 23 Abr 2024 | 25.69 | 0.00 | 0.00% | 25.89 | 25.89 | 25.69 | 80 |
| 22 Abr 2024 | 25.69 | -0.76 | -2.87% | 25.67 | 25.69 | 25.45 | 1,181 |
| 19 Abr 2024 | 26.45 | 0.67 | 2.60% | 26.45 | 26.45 | 26.45 | 2,155 |
| 18 Abr 2024 | 25.78 | 0.00 | 0.00% | 25.77 | 25.78 | 25.77 | 21 |
| 17 Abr 2024 | 25.78 | 0.43 | 1.70% | 25.20 | 26.35 | 25.20 | 724 |
| 16 Abr 2024 | 25.35 | -1.47 | -5.46% | 25.81 | 25.81 | 25.30 | 2,333 |
| 15 Abr 2024 | 26.815 | 1.06 | 4.10% | 26.02 | 26.815 | 25.80 | 3,431 |
| 12 Abr 2024 | 25.76 | -0.64 | -2.42% | 26.40 | 26.40 | 25.76 | 131 |
| 11 Abr 2024 | 26.40 | 0.01 | 0.02% | 26.45 | 26.45 | 26.40 | 281 |
| 10 Abr 2024 | 26.3949 | 0.10 | 0.37% | 26.3949 | 26.3949 | 26.3949 | 125 |
| 09 Abr 2024 | 26.2988 | -0.85 | -3.14% | 28.09 | 28.09 | 26.2988 | 1,368 |
| 08 Abr 2024 | 27.15 | 0.00 | 0.00% | 27.48 | 27.48 | 27.15 | 303 |
| 05 Abr 2024 | 27.15 | -0.12 | -0.44% | 27.15 | 27.15 | 27.15 | 212 |
| 04 Abr 2024 | 27.27 | -1.16 | -4.08% | 28.22 | 28.22 | 27.27 | 430 |
| 03 Abr 2024 | 28.43 | 0.00 | 0.00% | 28.71 | 28.71 | 28.43 | 143 |
| 02 Abr 2024 | 28.43 | -1.07 | -3.63% | 28.25 | 28.43 | 28.23 | 831 |
| 01 Abr 2024 | 29.50 | 0.53 | 1.83% | 31.00 | 31.00 | 29.50 | 1,672 |
| 28 Mar 2024 | 28.97 | 0.00 | 0.00% | 29.42 | 29.42 | 28.97 | 2,404 |
| 27 Mar 2024 | 28.97 | 0.00 | 0.00% | 29.09 | 29.09 | 28.97 | 13 |
| 26 Mar 2024 | 28.97 | -0.36 | -1.23% | 29.40 | 29.40 | 28.97 | 258 |
| 25 Mar 2024 | 29.3305 | 0.63 | 2.20% | 28.70 | 29.3305 | 28.70 | 814 |
| 22 Mar 2024 | 28.70 | -0.04 | -0.14% | 29.24 | 29.24 | 28.70 | 301 |
| 21 Mar 2024 | 28.74 | -2.07 | -6.72% | 28.79 | 28.79 | 28.74 | 104 |
| 20 Mar 2024 | 30.81 | 0.00 | 0.00% | 29.70 | 30.81 | 29.70 | 8 |
| 19 Mar 2024 | 30.81 | 0.00 | 0.00% | 29.97 | 30.81 | 29.97 | 2 |
| 18 Mar 2024 | 30.81 | 0.00 | 0.00% | 30.03 | 30.81 | 30.03 | 15 |
| 15 Mar 2024 | 30.81 | 0.00 | 0.00% | 30.81 | 30.81 | 30.81 | 14 |
| 14 Mar 2024 | 30.81 | 0.00 | 0.00% | 30.82 | 30.82 | 30.81 | 3 |
| 13 Mar 2024 | 30.81 | 0.71 | 2.36% | 30.56 | 30.81 | 30.44 | 1,097 |
| 12 Mar 2024 | 30.10 | 0.00 | 0.00% | 30.10 | 30.10 | 30.10 | 4 |
| 11 Mar 2024 | 30.10 | 0.00 | 0.00% | 30.07 | 30.10 | 30.07 | 253 |
| 08 Mar 2024 | 30.10 | 0.00 | 0.00% | 29.80 | 30.10 | 29.80 | 13 |
| 07 Mar 2024 | 30.10 | 0.66 | 2.24% | 29.80 | 30.10 | 29.80 | 241 |
| 06 Mar 2024 | 29.44 | 0.00 | 0.00% | 29.68 | 29.68 | 29.44 | 63 |
| 05 Mar 2024 | 29.44 | 0.46 | 1.60% | 29.49 | 29.49 | 29.44 | 591 |
| 04 Mar 2024 | 28.9753 | 0.00 | 0.00% | 28.9753 | 28.9753 | 28.9753 | 1 |
| 01 Mar 2024 | 28.9753 | -0.42 | -1.44% | 28.94 | 28.9753 | 28.90 | 508 |
| 29 Feb 2024 | 29.40 | -0.53 | -1.77% | 29.60 | 29.60 | 29.40 | 1,195 |
| 28 Feb 2024 | 29.93 | -0.25 | -0.83% | 30.18 | 30.18 | 29.93 | 684 |
| 27 Feb 2024 | 30.18 | 0.00 | 0.00% | 30.18 | 30.18 | 30.18 | 0 |
| 26 Feb 2024 | 30.18 | 0.00 | 0.00% | 30.59 | 30.59 | 30.18 | 11 |
| 23 Feb 2024 | 30.18 | 0.13 | 0.43% | 30.00 | 30.25 | 30.00 | 1,293 |
| 22 Feb 2024 | 30.0497 | 0.00 | 0.00% | 30.33 | 30.33 | 30.0497 | 3 |
| 21 Feb 2024 | 30.0497 | 0.00 | 0.00% | 30.0497 | 30.0497 | 30.0497 | 2 |
| 20 Feb 2024 | 30.0497 | -0.56 | -1.83% | 30.48 | 30.48 | 30.0497 | 1,074 |
| 16 Feb 2024 | 30.61 | 0.00 | 0.00% | 30.11 | 30.61 | 30.11 | 12 |
| 15 Feb 2024 | 30.61 | 0.00 | 0.00% | 30.67 | 30.67 | 30.61 | 13 |
| 14 Feb 2024 | 30.61 | 0.31 | 1.02% | 30.30 | 30.61 | 30.30 | 307 |
| 13 Feb 2024 | 30.30 | 0.00 | 0.00% | 30.30 | 30.30 | 30.30 | 80 |
| 12 Feb 2024 | 30.30 | -0.46 | -1.50% | 30.76 | 30.80 | 30.30 | 1,374 |
| 09 Feb 2024 | 30.7601 | 0.00 | 0.00% | 30.84 | 30.84 | 30.7601 | 15 |
| 08 Feb 2024 | 30.7601 | 0.00 | 0.00% | 30.90 | 30.90 | 30.7601 | 10 |
