Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LUCY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.20 | 0.0111 | 5.88% | 0.1912 | 0.2584 | 0.182 | 4,880,829 |
| 20 May 2024 | 0.1889 | -0.0091 | -4.60% | 0.2009 | 0.2096 | 0.1816 | 406,525 |
| 17 May 2024 | 0.198 | -0.002 | -1.00% | 0.22 | 0.22 | 0.185 | 1,197,911 |
| 16 May 2024 | 0.20 | 0.0144 | 7.76% | 0.1856 | 0.21 | 0.1681 | 1,915,633 |
| 15 May 2024 | 0.1856 | -0.0144 | -7.20% | 0.198 | 0.2017 | 0.175 | 512,813 |
| 14 May 2024 | 0.20 | 0.0147 | 7.93% | 0.2078 | 0.2509 | 0.18 | 3,100,380 |
| 13 May 2024 | 0.1853 | -0.0149 | -7.44% | 0.206 | 0.206 | 0.18 | 462,728 |
| 10 May 2024 | 0.200199 | -0.0128 | -6.01% | 0.211 | 0.2199 | 0.19 | 253,394 |
| 09 May 2024 | 0.213 | 0.0016 | 0.76% | 0.2123 | 0.22 | 0.20 | 343,879 |
| 08 May 2024 | 0.2114 | -0.0236 | -10.04% | 0.2385 | 0.24 | 0.2016 | 287,768 |
| 07 May 2024 | 0.235 | 0.013 | 5.86% | 0.238 | 0.25 | 0.223 | 120,503 |
| 06 May 2024 | 0.222 | -0.008 | -3.48% | 0.2404 | 0.2489 | 0.2018 | 247,587 |
| 03 May 2024 | 0.23 | 0.014 | 6.48% | 0.229 | 0.2404 | 0.216 | 331,490 |
| 02 May 2024 | 0.216 | 0.0179 | 9.04% | 0.2205 | 0.2281 | 0.20 | 301,561 |
| 01 May 2024 | 0.1981 | -0.0013 | -0.65% | 0.208 | 0.208 | 0.1961 | 91,863 |
| 30 Abr 2024 | 0.1994 | -0.0415 | -17.23% | 0.24 | 0.2402 | 0.1803 | 424,303 |
| 29 Abr 2024 | 0.2409 | -0.0031 | -1.27% | 0.232 | 0.2436 | 0.23 | 116,273 |
| 26 Abr 2024 | 0.244 | 0.0029 | 1.20% | 0.254 | 0.255 | 0.232 | 53,726 |
| 25 Abr 2024 | 0.2411 | -0.0019 | -0.78% | 0.248899 | 0.248899 | 0.2401 | 45,387 |
| 24 Abr 2024 | 0.243 | -0.0115 | -4.52% | 0.236 | 0.244772 | 0.235 | 234,856 |
| 23 Abr 2024 | 0.2545 | 0.023 | 9.94% | 0.238 | 0.2583 | 0.23755 | 94,233 |
| 22 Abr 2024 | 0.2315 | -0.006 | -2.53% | 0.23 | 0.2499 | 0.23 | 94,072 |
| 19 Abr 2024 | 0.2375 | -0.02322 | -8.91% | 0.2485 | 0.2566 | 0.2357 | 44,828 |
| 18 Abr 2024 | 0.26072 | 0.00082 | 0.32% | 0.259 | 0.2636 | 0.24 | 99,194 |
| 17 Abr 2024 | 0.2599 | 0.008 | 3.18% | 0.2583 | 0.303 | 0.2311 | 542,830 |
| 16 Abr 2024 | 0.2519 | -0.0204 | -7.49% | 0.267 | 0.267 | 0.2503 | 91,234 |
| 15 Abr 2024 | 0.2723 | -0.0018 | -0.66% | 0.28 | 0.2859 | 0.266 | 45,465 |
| 12 Abr 2024 | 0.2741 | 0.01255 | 4.80% | 0.27 | 0.299899 | 0.27 | 164,683 |
| 11 Abr 2024 | 0.26155 | 0.00155 | 0.60% | 0.27 | 0.28 | 0.26 | 29,247 |
| 10 Abr 2024 | 0.26 | -0.0231 | -8.16% | 0.295 | 0.2998 | 0.2503 | 245,322 |
| 09 Abr 2024 | 0.2831 | -0.0086 | -2.95% | 0.2942 | 0.297 | 0.2802 | 41,208 |
| 08 Abr 2024 | 0.2917 | 0.00171 | 0.59% | 0.2921 | 0.2987 | 0.2802 | 64,870 |
| 05 Abr 2024 | 0.289993 | 0.00159 | 0.55% | 0.281 | 0.2943 | 0.2804 | 32,507 |
| 04 Abr 2024 | 0.2884 | -0.0046 | -1.57% | 0.283 | 0.2931 | 0.2806 | 48,503 |
| 03 Abr 2024 | 0.293 | -0.005 | -1.68% | 0.29 | 0.2979 | 0.2817 | 57,333 |
| 02 Abr 2024 | 0.298 | -0.0073 | -2.39% | 0.29 | 0.2996 | 0.29 | 43,256 |
| 01 Abr 2024 | 0.3053 | 0.0323 | 11.83% | 0.2788 | 0.3089 | 0.277729 | 104,097 |
| 28 Mar 2024 | 0.273 | -0.0124 | -4.34% | 0.279 | 0.2819 | 0.272 | 101,122 |
| 27 Mar 2024 | 0.2854 | -0.004 | -1.38% | 0.2894 | 0.2988 | 0.2708 | 267,290 |
| 26 Mar 2024 | 0.2894 | -0.0036 | -1.23% | 0.289 | 0.2989 | 0.2709 | 1,673,269 |
| 25 Mar 2024 | 0.293 | 0.0139 | 4.98% | 0.2992 | 0.3093 | 0.2717 | 128,515 |
| 22 Mar 2024 | 0.2791 | -0.0289 | -9.38% | 0.30 | 0.31 | 0.2707 | 223,874 |
| 21 Mar 2024 | 0.308 | -0.0052 | -1.66% | 0.33 | 0.3449 | 0.291 | 171,113 |
| 20 Mar 2024 | 0.3132 | 0.0026 | 0.84% | 0.3201 | 0.3269 | 0.3015 | 60,605 |
| 19 Mar 2024 | 0.3106 | -0.0204 | -6.16% | 0.33 | 0.3475 | 0.3089 | 67,996 |
| 18 Mar 2024 | 0.331 | -0.0088 | -2.59% | 0.35 | 0.35 | 0.33 | 38,787 |
| 15 Mar 2024 | 0.3398 | 0.0075 | 2.26% | 0.33576 | 0.34 | 0.311 | 101,698 |
| 14 Mar 2024 | 0.3323 | -0.0314 | -8.63% | 0.3639 | 0.3639 | 0.3312 | 108,875 |
| 13 Mar 2024 | 0.3637 | -0.00577 | -1.56% | 0.3658 | 0.385 | 0.3637 | 33,287 |
| 12 Mar 2024 | 0.369471 | -0.00163 | -0.44% | 0.3637 | 0.38 | 0.3637 | 18,712 |
| 11 Mar 2024 | 0.371101 | -0.0055 | -1.46% | 0.3762 | 0.3845 | 0.3709 | 17,482 |
| 08 Mar 2024 | 0.3766 | 0.0035 | 0.94% | 0.37 | 0.38 | 0.3681 | 32,875 |
| 07 Mar 2024 | 0.3731 | -0.0071 | -1.87% | 0.384 | 0.384 | 0.37 | 30,843 |
| 06 Mar 2024 | 0.3802 | -0.0039 | -1.02% | 0.38 | 0.385 | 0.3776 | 18,464 |
| 05 Mar 2024 | 0.3841 | 0.0039 | 1.03% | 0.388 | 0.3902 | 0.3801 | 31,526 |
| 04 Mar 2024 | 0.3802 | -0.0001 | -0.03% | 0.38 | 0.389599 | 0.38 | 28,211 |
| 01 Mar 2024 | 0.3803 | 0.0001 | 0.03% | 0.3992 | 0.3992 | 0.38 | 41,645 |
| 29 Feb 2024 | 0.3802 | 0.0001 | 0.03% | 0.3802 | 0.40 | 0.3772 | 42,584 |
| 28 Feb 2024 | 0.3801 | -0.0082 | -2.11% | 0.3904 | 0.394 | 0.3751 | 95,257 |
| 27 Feb 2024 | 0.3883 | 0.0007 | 0.18% | 0.3935 | 0.3905 | 0.3803 | 48,589 |
| 26 Feb 2024 | 0.3876 | 0.0074 | 1.95% | 0.399 | 0.399 | 0.3802 | 33,503 |
| 23 Feb 2024 | 0.3802 | -0.005 | -1.30% | 0.3811 | 0.389599 | 0.3802 | 19,143 |
| 22 Feb 2024 | 0.3852 | -0.0048 | -1.23% | 0.381 | 0.40 | 0.381 | 94,688 |
