Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LVTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 2.65 | -0.05 | -1.85% | 2.70 | 2.80 | 2.60 | 75,503 |
| 20 May 2024 | 2.70 | 0.06 | 2.27% | 2.63 | 2.7453 | 2.63 | 33,453 |
| 17 May 2024 | 2.64 | -0.12 | -4.35% | 2.76 | 2.82 | 2.62 | 47,187 |
| 16 May 2024 | 2.76 | -0.07 | -2.47% | 2.85 | 2.93 | 2.74 | 55,984 |
| 15 May 2024 | 2.83 | -0.06 | -2.08% | 2.88 | 2.99 | 2.80 | 51,092 |
| 14 May 2024 | 2.89 | -0.17 | -5.56% | 3.00 | 3.00 | 2.56 | 125,466 |
| 13 May 2024 | 3.06 | -0.03 | -0.97% | 3.05 | 3.13 | 3.05 | 12,828 |
| 10 May 2024 | 3.09 | -0.02 | -0.64% | 3.15 | 3.17 | 3.0401 | 31,979 |
| 09 May 2024 | 3.11 | 0.03 | 0.97% | 3.14 | 3.20 | 2.98 | 108,833 |
| 08 May 2024 | 3.08 | 0.08 | 2.67% | 2.99 | 3.14 | 2.92 | 54,163 |
| 07 May 2024 | 3.00 | 0.16 | 5.63% | 2.93 | 3.05 | 2.90 | 103,908 |
| 06 May 2024 | 2.84 | -0.19 | -6.27% | 3.03 | 3.09 | 2.78 | 114,990 |
| 03 May 2024 | 3.03 | -0.07 | -2.26% | 3.10 | 3.10 | 2.9601 | 47,455 |
| 02 May 2024 | 3.10 | 0.13 | 4.38% | 3.02 | 3.10 | 2.9625 | 39,366 |
| 01 May 2024 | 2.97 | 0.08 | 2.77% | 2.88 | 3.10 | 2.80 | 179,814 |
| 30 Abr 2024 | 2.89 | -0.01 | -0.34% | 2.89 | 2.9799 | 2.83 | 115,199 |
| 29 Abr 2024 | 2.90 | 0.17 | 6.23% | 2.76 | 2.99 | 2.72 | 81,814 |
| 26 Abr 2024 | 2.73 | 0.09 | 3.41% | 2.70 | 2.8199 | 2.68 | 49,932 |
| 25 Abr 2024 | 2.64 | -0.10 | -3.65% | 2.75 | 2.79 | 2.52 | 162,618 |
| 24 Abr 2024 | 2.74 | -0.24 | -8.05% | 2.98 | 3.01 | 2.73 | 153,718 |
| 23 Abr 2024 | 2.98 | 0.13 | 4.56% | 2.93 | 3.15 | 2.9001 | 106,390 |
| 22 Abr 2024 | 2.85 | 0.14 | 5.17% | 2.72 | 2.93 | 2.69 | 87,684 |
| 19 Abr 2024 | 2.71 | -0.12 | -4.24% | 2.80 | 2.82 | 2.6391 | 133,347 |
| 18 Abr 2024 | 2.83 | -0.11 | -3.74% | 2.94 | 3.02 | 2.8135 | 103,713 |
| 17 Abr 2024 | 2.94 | 0.05 | 1.73% | 2.88 | 3.0764 | 2.88 | 59,550 |
| 16 Abr 2024 | 2.89 | -0.04 | -1.37% | 2.89 | 3.07 | 2.88 | 62,457 |
| 15 Abr 2024 | 2.93 | -0.20 | -6.39% | 3.12 | 3.24 | 2.88 | 132,610 |
| 12 Abr 2024 | 3.13 | -0.21 | -6.29% | 3.32 | 3.39 | 3.05 | 151,713 |
| 11 Abr 2024 | 3.34 | 0.30 | 9.87% | 3.04 | 3.57 | 3.03 | 525,406 |
| 10 Abr 2024 | 3.04 | 0.33 | 12.18% | 2.61 | 3.16 | 2.51 | 440,297 |
| 09 Abr 2024 | 2.71 | -0.24 | -8.14% | 2.97 | 2.97 | 2.69 | 313,495 |
| 08 Abr 2024 | 2.95 | -0.10 | -3.28% | 3.02 | 3.07 | 2.94 | 97,621 |
| 05 Abr 2024 | 3.05 | 0.18 | 6.27% | 2.90 | 3.11 | 2.8254 | 131,637 |
| 04 Abr 2024 | 2.87 | -0.24 | -7.72% | 3.10 | 3.23 | 2.8201 | 301,223 |
| 03 Abr 2024 | 3.11 | -0.01 | -0.32% | 3.07 | 3.32 | 3.01 | 271,489 |
| 02 Abr 2024 | 3.12 | -0.25 | -7.42% | 3.33 | 3.37 | 2.90 | 458,377 |
| 01 Abr 2024 | 3.37 | 0.04 | 1.20% | 3.27 | 3.45 | 3.24 | 247,854 |
| 28 Mar 2024 | 3.33 | -0.58 | -14.83% | 3.92 | 3.9298 | 3.31 | 490,882 |
| 27 Mar 2024 | 3.91 | -0.12 | -2.98% | 4.10 | 4.21 | 3.70 | 428,935 |
| 26 Mar 2024 | 4.03 | 0.32 | 8.63% | 3.75 | 4.10 | 3.59 | 415,119 |
| 25 Mar 2024 | 3.71 | 0.06 | 1.64% | 3.67 | 3.98 | 3.62 | 508,670 |
| 22 Mar 2024 | 3.65 | 0.40 | 12.31% | 3.25 | 3.74 | 3.1612 | 492,296 |
| 21 Mar 2024 | 3.25 | 0.18 | 5.86% | 3.00 | 3.33 | 3.00 | 416,883 |
| 20 Mar 2024 | 3.07 | -0.12 | -3.76% | 3.18 | 3.19 | 2.78 | 523,438 |
| 19 Mar 2024 | 3.19 | 0.25 | 8.50% | 2.93 | 3.31 | 2.93 | 716,991 |
| 18 Mar 2024 | 2.94 | -0.01 | -0.34% | 2.98 | 3.128 | 2.81 | 285,866 |
| 15 Mar 2024 | 2.95 | 0.21 | 7.66% | 2.74 | 3.07 | 2.61 | 544,911 |
| 14 Mar 2024 | 2.74 | 0.03 | 1.11% | 2.66 | 2.78 | 2.5501 | 237,120 |
| 13 Mar 2024 | 2.71 | 0.24 | 9.72% | 2.45 | 2.788 | 2.32 | 446,067 |
| 12 Mar 2024 | 2.47 | -0.07 | -2.76% | 2.54 | 2.54 | 2.40 | 133,324 |
| 11 Mar 2024 | 2.54 | 0.22 | 9.48% | 2.35 | 2.63 | 2.3301 | 318,670 |
| 08 Mar 2024 | 2.32 | -0.26 | -10.08% | 2.57 | 2.70 | 2.30 | 556,760 |
| 07 Mar 2024 | 2.58 | 0.36 | 16.22% | 2.20 | 2.60 | 2.20 | 644,760 |
| 06 Mar 2024 | 2.22 | -0.03 | -1.33% | 2.43 | 2.50 | 2.17 | 1,467,388 |
| 05 Mar 2024 | 2.25 | -0.78 | -25.74% | 3.20 | 3.42 | 2.24 | 8,920,169 |
| 04 Mar 2024 | 3.03 | 0.83 | 37.73% | 2.31 | 3.72 | 2.26 | 5,670,828 |
| 01 Mar 2024 | 2.20 | -1.13 | -33.93% | 2.98 | 3.31 | 2.15 | 1,951,392 |
| 29 Feb 2024 | 3.33 | 1.17 | 54.17% | 2.20 | 6.47 | 2.03 | 36,833,479 |
| 28 Feb 2024 | 2.16 | 0.04 | 1.89% | 2.15 | 2.2175 | 2.10 | 69,776 |
| 27 Feb 2024 | 2.12 | 0.00 | 0.00% | 2.05 | 2.25 | 2.02 | 158,730 |
| 26 Feb 2024 | 2.12 | 0.05 | 2.42% | 2.12 | 2.14 | 2.04 | 64,822 |
| 23 Feb 2024 | 2.07 | 0.04 | 1.97% | 2.08 | 2.09 | 1.96 | 50,249 |
| 22 Feb 2024 | 2.03 | 0.07 | 3.57% | 2.03 | 2.15 | 1.8908 | 76,815 |
