Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LADR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 11.03 | -0.02 | -0.18% | 11.12 | 11.12 | 11.00 | 431,607 |
| 23 May 2024 | 11.05 | -0.21 | -1.87% | 11.26 | 11.27 | 11.02 | 384,541 |
| 22 May 2024 | 11.26 | -0.12 | -1.05% | 11.38 | 11.4098 | 11.22 | 285,756 |
| 21 May 2024 | 11.38 | 0.02 | 0.18% | 11.34 | 11.39 | 11.31 | 442,816 |
| 20 May 2024 | 11.36 | -0.16 | -1.39% | 11.52 | 11.5457 | 11.335 | 323,184 |
| 17 May 2024 | 11.52 | 0.11 | 0.96% | 11.44 | 11.54 | 11.36 | 410,347 |
| 16 May 2024 | 11.41 | 0.06 | 0.53% | 11.29 | 11.41 | 11.285 | 425,305 |
| 15 May 2024 | 11.35 | 0.06 | 0.53% | 11.39 | 11.41 | 11.25 | 405,671 |
| 14 May 2024 | 11.29 | 0.08 | 0.71% | 11.29 | 11.35 | 11.225 | 375,223 |
| 13 May 2024 | 11.21 | -0.01 | -0.09% | 11.27 | 11.31 | 11.15 | 305,504 |
| 10 May 2024 | 11.22 | 0.07 | 0.63% | 11.19 | 11.24 | 11.125 | 289,793 |
| 09 May 2024 | 11.15 | 0.04 | 0.36% | 11.11 | 11.19 | 11.095 | 298,543 |
| 08 May 2024 | 11.11 | 0.10 | 0.91% | 10.92 | 11.1375 | 10.92 | 280,496 |
| 07 May 2024 | 11.01 | -0.14 | -1.26% | 11.15 | 11.205 | 11.01 | 481,181 |
| 06 May 2024 | 11.15 | 0.10 | 0.90% | 11.15 | 11.20 | 11.095 | 284,093 |
| 03 May 2024 | 11.05 | 0.02 | 0.18% | 11.19 | 11.27 | 10.995 | 344,368 |
| 02 May 2024 | 11.03 | 0.13 | 1.19% | 11.01 | 11.08 | 10.90 | 544,803 |
| 01 May 2024 | 10.90 | 0.17 | 1.58% | 10.78 | 11.08 | 10.78 | 458,326 |
| 30 Abr 2024 | 10.73 | -0.18 | -1.65% | 10.84 | 10.94 | 10.73 | 741,740 |
| 29 Abr 2024 | 10.91 | -0.09 | -0.82% | 11.08 | 11.15 | 10.87 | 665,509 |
| 26 Abr 2024 | 11.00 | 0.20 | 1.85% | 10.78 | 11.05 | 10.78 | 670,686 |
| 25 Abr 2024 | 10.80 | 0.30 | 2.86% | 10.50 | 10.97 | 10.50 | 1,281,847 |
| 24 Abr 2024 | 10.50 | -0.16 | -1.50% | 10.57 | 10.5906 | 10.425 | 742,447 |
| 23 Abr 2024 | 10.66 | 0.14 | 1.33% | 10.47 | 10.665 | 10.47 | 333,212 |
| 22 Abr 2024 | 10.52 | 0.04 | 0.38% | 10.54 | 10.59 | 10.48 | 287,361 |
| 19 Abr 2024 | 10.48 | 0.17 | 1.65% | 10.31 | 10.49 | 10.295 | 473,385 |
| 18 Abr 2024 | 10.31 | 0.06 | 0.59% | 10.30 | 10.39 | 10.26 | 469,033 |
| 17 Abr 2024 | 10.25 | -0.01 | -0.10% | 10.31 | 10.35 | 10.205 | 682,701 |
| 16 Abr 2024 | 10.26 | -0.13 | -1.25% | 10.31 | 10.37 | 10.21 | 658,789 |
| 15 Abr 2024 | 10.39 | -0.12 | -1.14% | 10.57 | 10.64 | 10.31 | 576,410 |
| 12 Abr 2024 | 10.51 | -0.13 | -1.22% | 10.57 | 10.65 | 10.495 | 337,913 |
| 11 Abr 2024 | 10.64 | 0.19 | 1.82% | 10.53 | 10.6699 | 10.44 | 587,443 |
| 10 Abr 2024 | 10.45 | -0.56 | -5.09% | 10.73 | 10.82 | 10.405 | 898,475 |
| 09 Abr 2024 | 11.01 | 0.19 | 1.76% | 10.85 | 11.03 | 10.78 | 573,579 |
| 08 Abr 2024 | 10.82 | -0.04 | -0.37% | 10.91 | 10.935 | 10.82 | 290,091 |
| 05 Abr 2024 | 10.86 | 0.08 | 0.74% | 10.76 | 10.90 | 10.68 | 654,906 |
| 04 Abr 2024 | 10.78 | -0.10 | -0.92% | 11.00 | 11.03 | 10.77 | 405,081 |
| 03 Abr 2024 | 10.88 | 0.04 | 0.37% | 10.81 | 10.9375 | 10.76 | 415,601 |
| 02 Abr 2024 | 10.84 | -0.09 | -0.82% | 10.84 | 10.925 | 10.72 | 658,034 |
| 01 Abr 2024 | 10.93 | -0.20 | -1.80% | 11.13 | 11.13 | 10.8937 | 651,690 |
| 28 Mar 2024 | 11.13 | 0.16 | 1.46% | 10.96 | 11.14 | 10.96 | 528,854 |
| 27 Mar 2024 | 10.97 | 0.04 | 0.37% | 10.79 | 10.97 | 10.72 | 515,823 |
| 26 Mar 2024 | 10.93 | -0.13 | -1.18% | 11.17 | 11.17 | 10.89 | 470,064 |
| 25 Mar 2024 | 11.06 | 0.01 | 0.09% | 11.13 | 11.21 | 11.04 | 409,270 |
| 22 Mar 2024 | 11.05 | -0.24 | -2.13% | 11.30 | 11.33 | 11.02 | 435,271 |
| 21 Mar 2024 | 11.29 | 0.12 | 1.07% | 11.18 | 11.315 | 11.155 | 625,457 |
| 20 Mar 2024 | 11.17 | 0.24 | 2.20% | 10.93 | 11.24 | 10.90 | 452,046 |
| 19 Mar 2024 | 10.93 | 0.03 | 0.28% | 10.87 | 10.96 | 10.833 | 430,353 |
| 18 Mar 2024 | 10.90 | -0.11 | -1.00% | 10.97 | 11.015 | 10.875 | 498,062 |
| 15 Mar 2024 | 11.01 | 0.20 | 1.85% | 10.74 | 11.03 | 10.74 | 1,045,781 |
| 14 Mar 2024 | 10.81 | -0.16 | -1.46% | 10.94 | 10.97 | 10.755 | 579,123 |
| 13 Mar 2024 | 10.97 | -0.08 | -0.72% | 11.03 | 11.12 | 10.925 | 823,950 |
| 12 Mar 2024 | 11.05 | 0.08 | 0.73% | 10.98 | 11.06 | 10.90 | 438,671 |
| 11 Mar 2024 | 10.97 | 0.03 | 0.27% | 10.92 | 11.025 | 10.89 | 359,364 |
| 08 Mar 2024 | 10.94 | 0.04 | 0.37% | 10.99 | 11.105 | 10.885 | 561,958 |
| 07 Mar 2024 | 10.90 | 0.12 | 1.11% | 10.79 | 10.94 | 10.79 | 606,391 |
| 06 Mar 2024 | 10.78 | 0.02 | 0.19% | 10.85 | 10.86 | 10.73 | 406,532 |
| 05 Mar 2024 | 10.76 | 0.08 | 0.75% | 10.70 | 10.8275 | 10.695 | 655,693 |
| 04 Mar 2024 | 10.68 | -0.15 | -1.39% | 10.79 | 10.79 | 10.65 | 823,195 |
| 01 Mar 2024 | 10.83 | 0.02 | 0.19% | 10.83 | 10.90 | 10.72 | 895,290 |
| 29 Feb 2024 | 10.81 | 0.36 | 3.44% | 10.59 | 10.85 | 10.56 | 1,154,562 |
| 28 Feb 2024 | 10.45 | -0.05 | -0.48% | 10.44 | 10.516 | 10.37 | 352,730 |
| 27 Feb 2024 | 10.50 | -0.03 | -0.28% | 10.61 | 10.66 | 10.415 | 403,233 |
| 26 Feb 2024 | 10.53 | -0.08 | -0.75% | 10.54 | 10.715 | 10.50 | 721,240 |
