Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LXEO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 14.64 | -2.23 | -13.22% | 16.62 | 16.69 | 14.53 | 112,022 |
| 25 Jun 2024 | 16.87 | -0.13 | -0.76% | 16.98 | 17.28 | 16.55 | 104,273 |
| 24 Jun 2024 | 17.00 | 0.80 | 4.94% | 16.23 | 17.185 | 16.115 | 228,147 |
| 21 Jun 2024 | 16.20 | 0.52 | 3.32% | 15.80 | 16.34 | 15.6001 | 631,615 |
| 20 Jun 2024 | 15.68 | 0.04 | 0.26% | 15.51 | 16.32 | 15.45 | 103,627 |
| 18 Jun 2024 | 15.64 | -0.61 | -3.75% | 16.08 | 16.26 | 15.30 | 80,380 |
| 17 Jun 2024 | 16.25 | -1.13 | -6.50% | 17.17 | 17.41 | 16.14 | 62,506 |
| 14 Jun 2024 | 17.38 | -1.38 | -7.36% | 18.81 | 18.81 | 17.06 | 143,261 |
| 13 Jun 2024 | 18.76 | 0.57 | 3.13% | 18.75 | 19.14 | 17.50 | 323,570 |
| 12 Jun 2024 | 18.19 | 0.61 | 3.47% | 17.95 | 18.50 | 17.20 | 265,600 |
| 11 Jun 2024 | 17.58 | -1.15 | -6.14% | 18.78 | 18.78 | 17.43 | 156,940 |
| 10 Jun 2024 | 18.73 | 1.48 | 8.58% | 17.11 | 18.96 | 16.79 | 300,889 |
| 07 Jun 2024 | 17.25 | -0.20 | -1.15% | 17.21 | 17.65 | 16.852 | 121,030 |
| 06 Jun 2024 | 17.45 | 0.26 | 1.51% | 17.26 | 17.985 | 17.16 | 346,963 |
| 05 Jun 2024 | 17.19 | 0.09 | 0.53% | 17.07 | 17.60 | 16.55 | 244,342 |
| 04 Jun 2024 | 17.10 | 0.05 | 0.29% | 16.94 | 17.40 | 16.40 | 183,464 |
| 03 Jun 2024 | 17.05 | 0.42 | 2.53% | 16.79 | 17.32 | 15.32 | 219,241 |
| 31 May 2024 | 16.63 | 0.58 | 3.61% | 16.01 | 16.80 | 15.85 | 233,499 |
| 30 May 2024 | 16.05 | 0.86 | 5.66% | 15.26 | 16.44 | 15.26 | 170,024 |
| 29 May 2024 | 15.19 | 0.19 | 1.27% | 14.89 | 15.55 | 14.62 | 62,664 |
| 28 May 2024 | 15.00 | -0.46 | -2.98% | 15.59 | 15.59 | 14.53 | 142,975 |
| 24 May 2024 | 15.46 | -0.02 | -0.13% | 15.27 | 15.61 | 15.08 | 77,249 |
| 23 May 2024 | 15.48 | 0.32 | 2.11% | 15.24 | 16.20 | 15.15 | 87,598 |
| 22 May 2024 | 15.16 | 0.16 | 1.07% | 14.95 | 15.48 | 14.83 | 109,674 |
| 21 May 2024 | 15.00 | 1.23 | 8.93% | 13.77 | 15.56 | 13.77 | 307,611 |
| 20 May 2024 | 13.77 | -0.08 | -0.58% | 13.77 | 14.26 | 13.48 | 78,474 |
| 17 May 2024 | 13.85 | -0.17 | -1.21% | 14.09 | 14.28 | 13.72 | 50,716 |
| 16 May 2024 | 14.02 | 0.06 | 0.43% | 13.82 | 15.15 | 13.82 | 335,730 |
| 15 May 2024 | 13.96 | -0.01 | -0.07% | 14.18 | 15.00 | 13.74 | 77,472 |
| 14 May 2024 | 13.97 | 0.41 | 3.02% | 13.81 | 14.53 | 13.59 | 77,468 |
| 13 May 2024 | 13.56 | 0.42 | 3.20% | 13.13 | 13.58 | 12.98 | 62,196 |
| 10 May 2024 | 13.14 | -1.36 | -9.38% | 14.48 | 14.48 | 13.02 | 92,011 |
| 09 May 2024 | 14.50 | 0.78 | 5.69% | 13.44 | 16.79 | 13.44 | 245,663 |
| 08 May 2024 | 13.72 | 0.29 | 2.16% | 13.30 | 14.01 | 13.08 | 56,954 |
| 07 May 2024 | 13.43 | 0.22 | 1.67% | 13.25 | 13.635 | 12.98 | 100,116 |
| 06 May 2024 | 13.21 | 0.44 | 3.45% | 13.00 | 13.46 | 12.78 | 253,428 |
| 03 May 2024 | 12.77 | 0.31 | 2.49% | 12.82 | 13.115 | 12.61 | 98,948 |
| 02 May 2024 | 12.46 | 0.16 | 1.30% | 12.48 | 12.52 | 12.13 | 162,808 |
| 01 May 2024 | 12.30 | -0.15 | -1.20% | 12.43 | 12.66 | 12.20 | 79,028 |
| 30 Abr 2024 | 12.45 | 0.15 | 1.22% | 12.23 | 13.33 | 12.23 | 113,579 |
| 29 Abr 2024 | 12.30 | -0.20 | -1.60% | 12.50 | 12.965 | 12.00 | 209,037 |
| 26 Abr 2024 | 12.50 | 0.34 | 2.80% | 12.14 | 12.86 | 11.985 | 377,218 |
| 25 Abr 2024 | 12.16 | -0.34 | -2.72% | 12.30 | 12.47 | 11.90 | 51,316 |
| 24 Abr 2024 | 12.50 | 0.36 | 2.97% | 11.96 | 12.525 | 11.76 | 99,355 |
| 23 Abr 2024 | 12.14 | -0.52 | -4.11% | 12.69 | 12.81 | 12.12 | 82,174 |
| 22 Abr 2024 | 12.66 | 0.61 | 5.06% | 12.41 | 13.10 | 12.05 | 229,958 |
| 19 Abr 2024 | 12.05 | -0.02 | -0.17% | 11.88 | 12.3889 | 11.71 | 86,684 |
| 18 Abr 2024 | 12.07 | -0.19 | -1.55% | 12.22 | 12.28 | 11.57 | 83,451 |
| 17 Abr 2024 | 12.26 | 0.03 | 0.25% | 12.24 | 12.49 | 11.89 | 92,426 |
| 16 Abr 2024 | 12.23 | 0.14 | 1.16% | 12.56 | 12.56 | 11.65 | 78,026 |
| 15 Abr 2024 | 12.09 | -0.14 | -1.14% | 12.25 | 12.46 | 11.73 | 105,400 |
| 12 Abr 2024 | 12.23 | -0.83 | -6.36% | 12.77 | 12.83 | 12.00 | 44,755 |
| 11 Abr 2024 | 13.06 | 0.57 | 4.56% | 12.54 | 13.13 | 12.26 | 37,009 |
| 10 Abr 2024 | 12.49 | -0.96 | -7.14% | 13.35 | 13.77 | 12.00 | 96,808 |
| 09 Abr 2024 | 13.45 | 0.29 | 2.20% | 12.93 | 15.06 | 12.93 | 108,739 |
| 08 Abr 2024 | 13.16 | 0.17 | 1.31% | 13.02 | 13.40 | 11.88 | 106,819 |
| 05 Abr 2024 | 12.99 | -0.13 | -0.99% | 13.11 | 13.46 | 12.79 | 62,780 |
| 04 Abr 2024 | 13.12 | -1.03 | -7.28% | 14.35 | 14.68 | 13.11 | 57,832 |
| 03 Abr 2024 | 14.15 | -0.45 | -3.08% | 14.27 | 14.70 | 14.03 | 51,973 |
| 02 Abr 2024 | 14.60 | -1.25 | -7.89% | 15.78 | 15.78 | 14.31 | 133,162 |
| 01 Abr 2024 | 15.85 | 0.17 | 1.08% | 15.76 | 16.02 | 15.00 | 77,746 |
