Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 8.74 | 0.25 | 2.94% | 8.69 | 9.0401 | 8.55 | 4,968,521 |
| 21 May 2024 | 8.49 | -0.26 | -2.97% | 8.72 | 8.77 | 8.37 | 3,549,284 |
| 20 May 2024 | 8.75 | -0.30 | -3.31% | 8.98 | 9.10 | 8.63 | 4,728,226 |
| 17 May 2024 | 9.05 | -0.14 | -1.52% | 9.17 | 9.29 | 8.83 | 4,934,387 |
| 16 May 2024 | 9.19 | -0.30 | -3.16% | 9.44 | 9.49 | 9.065 | 2,698,204 |
| 15 May 2024 | 9.49 | -0.11 | -1.15% | 9.72 | 9.82 | 9.46 | 2,518,161 |
| 14 May 2024 | 9.60 | -0.15 | -1.54% | 9.85 | 10.015 | 9.58 | 1,751,690 |
| 13 May 2024 | 9.75 | -0.23 | -2.30% | 10.03 | 10.10 | 9.39 | 3,257,347 |
| 10 May 2024 | 9.98 | 0.48 | 5.05% | 9.43 | 10.00 | 9.43 | 3,802,383 |
| 09 May 2024 | 9.50 | 0.22 | 2.37% | 9.29 | 9.74 | 9.235 | 3,935,456 |
| 08 May 2024 | 9.28 | -2.91 | -23.87% | 9.805 | 10.44 | 9.025 | 4,305,959 |
| 07 May 2024 | 12.19 | 0.14 | 1.16% | 12.00 | 12.21 | 11.86 | 1,504,185 |
| 06 May 2024 | 12.05 | 0.12 | 1.01% | 11.99 | 12.095 | 11.92 | 1,316,020 |
| 03 May 2024 | 11.93 | -0.12 | -1.00% | 12.26 | 12.2999 | 11.92 | 965,136 |
| 02 May 2024 | 12.05 | -0.11 | -0.90% | 12.30 | 12.30 | 11.94 | 1,248,073 |
| 01 May 2024 | 12.16 | 0.21 | 1.76% | 11.99 | 12.43 | 11.895 | 1,084,862 |
| 30 Abr 2024 | 11.95 | -0.22 | -1.81% | 12.04 | 12.125 | 11.84 | 1,466,583 |
| 29 Abr 2024 | 12.17 | -0.31 | -2.48% | 12.55 | 12.55 | 12.06 | 956,342 |
| 26 Abr 2024 | 12.48 | 0.21 | 1.71% | 12.41 | 12.50 | 12.26 | 997,256 |
| 25 Abr 2024 | 12.27 | -0.03 | -0.24% | 12.04 | 12.34 | 12.01 | 995,485 |
| 24 Abr 2024 | 12.30 | 0.13 | 1.07% | 12.16 | 12.37 | 12.11 | 967,304 |
| 23 Abr 2024 | 12.17 | 0.06 | 0.50% | 12.11 | 12.48 | 12.08 | 1,167,780 |
| 22 Abr 2024 | 12.11 | 0.38 | 3.24% | 11.80 | 12.16 | 11.64 | 1,408,890 |
| 19 Abr 2024 | 11.73 | -0.08 | -0.68% | 11.75 | 11.98 | 11.63 | 1,020,384 |
| 18 Abr 2024 | 11.81 | -0.20 | -1.67% | 11.99 | 12.09 | 11.695 | 1,018,560 |
| 17 Abr 2024 | 12.01 | -0.20 | -1.64% | 12.32 | 12.43 | 11.99 | 986,638 |
| 16 Abr 2024 | 12.21 | -0.21 | -1.69% | 12.22 | 12.34 | 12.1501 | 758,192 |
| 15 Abr 2024 | 12.42 | -0.27 | -2.13% | 12.76 | 12.76 | 12.29 | 899,772 |
| 12 Abr 2024 | 12.69 | -0.27 | -2.08% | 12.81 | 12.85 | 12.59 | 914,120 |
| 11 Abr 2024 | 12.96 | 0.34 | 2.69% | 12.68 | 12.975 | 12.64 | 888,199 |
| 10 Abr 2024 | 12.62 | -0.49 | -3.74% | 12.94 | 12.94 | 12.505 | 984,681 |
| 09 Abr 2024 | 13.11 | -0.11 | -0.83% | 13.31 | 13.355 | 13.085 | 696,766 |
| 08 Abr 2024 | 13.22 | 0.11 | 0.84% | 13.20 | 13.32 | 13.025 | 831,434 |
| 05 Abr 2024 | 13.11 | -0.04 | -0.30% | 13.14 | 13.24 | 12.985 | 873,715 |
| 04 Abr 2024 | 13.15 | 0.07 | 0.54% | 13.25 | 13.42 | 13.10 | 932,158 |
| 03 Abr 2024 | 13.08 | -0.30 | -2.24% | 13.23 | 13.50 | 13.03 | 1,184,635 |
| 02 Abr 2024 | 13.38 | -0.03 | -0.22% | 13.16 | 13.555 | 13.09 | 1,237,381 |
| 01 Abr 2024 | 13.41 | 0.07 | 0.52% | 13.40 | 13.47 | 13.2701 | 976,736 |
| 28 Mar 2024 | 13.34 | 0.07 | 0.53% | 13.31 | 13.47 | 13.25 | 811,753 |
| 27 Mar 2024 | 13.27 | 0.26 | 2.00% | 13.19 | 13.33 | 13.04 | 948,031 |
| 26 Mar 2024 | 13.01 | 0.04 | 0.31% | 13.15 | 13.1975 | 12.9801 | 1,161,936 |
| 25 Mar 2024 | 12.97 | -0.18 | -1.37% | 13.10 | 13.21 | 12.97 | 736,549 |
| 22 Mar 2024 | 13.15 | -0.06 | -0.45% | 13.32 | 13.39 | 13.10 | 854,341 |
| 21 Mar 2024 | 13.21 | -0.24 | -1.78% | 13.24 | 13.4299 | 13.035 | 1,518,696 |
| 20 Mar 2024 | 13.45 | 0.23 | 1.74% | 13.20 | 13.58 | 13.10 | 896,496 |
| 19 Mar 2024 | 13.22 | 0.21 | 1.61% | 12.93 | 13.275 | 12.93 | 734,169 |
| 18 Mar 2024 | 13.01 | -0.03 | -0.23% | 13.03 | 13.15 | 12.975 | 773,311 |
| 15 Mar 2024 | 13.04 | -0.27 | -2.03% | 13.17 | 13.36 | 13.00 | 3,032,269 |
| 14 Mar 2024 | 13.31 | -0.26 | -1.92% | 13.35 | 13.61 | 13.18 | 873,710 |
| 13 Mar 2024 | 13.57 | -0.02 | -0.15% | 13.50 | 13.74 | 13.47 | 818,749 |
| 12 Mar 2024 | 13.59 | 0.08 | 0.59% | 13.52 | 13.71 | 13.46 | 887,069 |
| 11 Mar 2024 | 13.51 | 0.13 | 0.97% | 13.42 | 13.67 | 13.41 | 1,120,428 |
| 08 Mar 2024 | 13.38 | -0.06 | -0.45% | 13.50 | 13.695 | 13.375 | 1,027,859 |
| 07 Mar 2024 | 13.44 | 0.25 | 1.90% | 13.27 | 13.49 | 13.27 | 973,749 |
| 06 Mar 2024 | 13.19 | 0.40 | 3.13% | 12.99 | 13.28 | 12.91 | 1,563,965 |
| 05 Mar 2024 | 12.79 | -0.17 | -1.31% | 12.83 | 12.925 | 12.63 | 1,383,333 |
| 04 Mar 2024 | 12.96 | 0.32 | 2.53% | 12.65 | 13.145 | 12.64 | 1,690,671 |
| 01 Mar 2024 | 12.64 | 0.24 | 1.94% | 12.36 | 12.745 | 12.22 | 2,678,602 |
| 29 Feb 2024 | 12.40 | 0.70 | 5.98% | 11.77 | 12.51 | 11.75 | 2,641,310 |
| 28 Feb 2024 | 11.70 | 0.08 | 0.69% | 11.54 | 11.72 | 11.495 | 1,530,251 |
| 27 Feb 2024 | 11.62 | 0.14 | 1.22% | 11.39 | 11.675 | 11.19 | 2,518,155 |
| 26 Feb 2024 | 11.48 | 0.24 | 2.14% | 11.26 | 11.64 | 10.91 | 2,810,809 |
| 23 Feb 2024 | 11.24 | 1.41 | 14.34% | 10.09 | 11.37 | 10.09 | 4,251,198 |
