Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LGF.B Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 9.97 | 0.15 | 1.53% | 9.85 | 10.165 | 9.825 | 1,385,309 |
| 20 May 2024 | 9.82 | -0.13 | -1.31% | 10.00 | 10.20 | 9.82 | 1,114,792 |
| 17 May 2024 | 9.95 | 0.09 | 0.91% | 9.86 | 10.21 | 9.80 | 1,245,240 |
| 16 May 2024 | 9.86 | 0.07 | 0.72% | 9.79 | 10.02 | 9.64 | 981,137 |
| 15 May 2024 | 9.79 | -0.22 | -2.20% | 10.07 | 10.12 | 9.79 | 760,627 |
| 14 May 2024 | 10.01 | 0.04 | 0.40% | 10.18 | 10.21 | 9.86 | 672,214 |
| 13 May 2024 | 9.97 | 0.23 | 2.36% | 9.88 | 10.04 | 9.82 | 592,001 |
| 10 May 2024 | 9.74 | -0.11 | -1.12% | 9.86 | 9.97 | 9.74 | 305,673 |
| 09 May 2024 | 9.85 | 0.08 | 0.82% | 9.83 | 9.92 | 9.66 | 476,483 |
| 08 May 2024 | 9.77 | -0.47 | -4.59% | 10.08 | 10.26 | 9.70 | 1,265,049 |
| 07 May 2024 | 10.24 | 0.06 | 0.59% | 10.26 | 10.3863 | 10.13 | 859,733 |
| 06 May 2024 | 10.18 | 0.03 | 0.30% | 10.22 | 10.55 | 10.125 | 510,542 |
| 03 May 2024 | 10.15 | 0.19 | 1.91% | 10.14 | 10.19 | 9.87 | 656,612 |
| 02 May 2024 | 9.96 | 0.19 | 1.94% | 9.90 | 10.05 | 9.64 | 668,844 |
| 01 May 2024 | 9.77 | 0.34 | 3.61% | 9.51 | 9.95 | 9.46 | 959,815 |
| 30 Abr 2024 | 9.43 | -0.33 | -3.38% | 9.80 | 9.80 | 9.365 | 675,049 |
| 29 Abr 2024 | 9.76 | 0.11 | 1.14% | 9.80 | 9.85 | 9.635 | 518,901 |
| 26 Abr 2024 | 9.65 | -0.07 | -0.72% | 9.71 | 9.86 | 9.565 | 604,402 |
| 25 Abr 2024 | 9.72 | -0.23 | -2.31% | 9.80 | 9.885 | 9.69 | 656,374 |
| 24 Abr 2024 | 9.95 | 0.01 | 0.10% | 9.88 | 9.99 | 9.76 | 662,645 |
| 23 Abr 2024 | 9.94 | 0.47 | 4.96% | 9.52 | 10.06 | 9.52 | 1,023,708 |
| 22 Abr 2024 | 9.47 | -0.10 | -1.04% | 9.66 | 9.66 | 9.29 | 884,133 |
| 19 Abr 2024 | 9.57 | 0.26 | 2.79% | 9.32 | 9.58 | 9.315 | 743,768 |
| 18 Abr 2024 | 9.31 | -0.10 | -1.06% | 9.44 | 9.63 | 9.30 | 785,701 |
| 17 Abr 2024 | 9.41 | -0.07 | -0.74% | 9.52 | 9.71 | 9.40 | 537,981 |
| 16 Abr 2024 | 9.48 | -0.32 | -3.27% | 9.78 | 9.84 | 9.47 | 683,207 |
| 15 Abr 2024 | 9.80 | -0.19 | -1.90% | 9.97 | 10.20 | 9.80 | 753,598 |
| 12 Abr 2024 | 9.99 | -0.09 | -0.89% | 9.96 | 10.10 | 9.855 | 1,004,129 |
| 11 Abr 2024 | 10.08 | -0.01 | -0.10% | 10.00 | 10.12 | 9.81 | 921,994 |
| 10 Abr 2024 | 10.09 | 0.11 | 1.10% | 9.77 | 10.115 | 9.66 | 1,180,070 |
| 09 Abr 2024 | 9.98 | 0.41 | 4.28% | 9.54 | 9.99 | 9.51 | 722,052 |
| 08 Abr 2024 | 9.57 | 0.13 | 1.38% | 9.48 | 9.76 | 9.47 | 481,507 |
| 05 Abr 2024 | 9.44 | -0.12 | -1.26% | 9.58 | 9.64 | 9.31 | 418,853 |
| 04 Abr 2024 | 9.56 | 0.17 | 1.81% | 9.57 | 9.8899 | 9.515 | 714,132 |
| 03 Abr 2024 | 9.39 | 0.26 | 2.85% | 8.95 | 9.40 | 8.95 | 457,351 |
| 02 Abr 2024 | 9.13 | -0.17 | -1.83% | 9.31 | 9.35 | 8.96 | 465,477 |
| 01 Abr 2024 | 9.30 | -0.01 | -0.11% | 9.30 | 9.38 | 9.175 | 404,542 |
| 28 Mar 2024 | 9.31 | 0.19 | 2.08% | 9.13 | 9.54 | 9.1089 | 505,393 |
| 27 Mar 2024 | 9.12 | 0.37 | 4.23% | 8.85 | 9.15 | 8.80 | 435,214 |
| 26 Mar 2024 | 8.75 | -0.19 | -2.13% | 9.00 | 9.05 | 8.715 | 439,452 |
| 25 Mar 2024 | 8.94 | 0.04 | 0.45% | 8.99 | 9.17 | 8.855 | 400,622 |
| 22 Mar 2024 | 8.90 | -0.27 | -2.94% | 9.20 | 9.30 | 8.85 | 634,410 |
| 21 Mar 2024 | 9.17 | 0.19 | 2.12% | 9.05 | 9.255 | 8.95 | 621,315 |
| 20 Mar 2024 | 8.98 | 0.07 | 0.79% | 8.87 | 8.99 | 8.69 | 942,605 |
| 19 Mar 2024 | 8.91 | 0.01 | 0.11% | 8.93 | 9.165 | 8.88 | 878,880 |
| 18 Mar 2024 | 8.90 | -0.06 | -0.67% | 8.95 | 9.05 | 8.80 | 485,578 |
| 15 Mar 2024 | 8.96 | 0.00 | 0.00% | 8.90 | 9.08 | 8.885 | 1,027,594 |
| 14 Mar 2024 | 8.96 | -0.19 | -2.08% | 9.14 | 9.14 | 8.825 | 665,805 |
| 13 Mar 2024 | 9.15 | -0.12 | -1.29% | 9.28 | 9.43 | 9.035 | 682,526 |
| 12 Mar 2024 | 9.27 | -0.18 | -1.90% | 9.45 | 9.535 | 9.21 | 669,479 |
| 11 Mar 2024 | 9.45 | 0.87 | 10.14% | 8.89 | 9.63 | 8.875 | 1,096,327 |
| 08 Mar 2024 | 8.58 | 0.06 | 0.70% | 8.63 | 8.825 | 8.57 | 567,108 |
| 07 Mar 2024 | 8.52 | -0.07 | -0.81% | 8.68 | 8.77 | 8.43 | 559,129 |
| 06 Mar 2024 | 8.59 | -0.48 | -5.29% | 9.17 | 9.18 | 8.385 | 755,077 |
| 05 Mar 2024 | 9.07 | -0.20 | -2.16% | 9.21 | 9.27 | 8.93 | 1,018,086 |
| 04 Mar 2024 | 9.27 | 0.10 | 1.09% | 9.14 | 9.319 | 9.05 | 550,800 |
| 01 Mar 2024 | 9.17 | 0.09 | 0.99% | 9.09 | 9.255 | 8.97 | 934,594 |
| 29 Feb 2024 | 9.08 | 0.52 | 6.07% | 8.67 | 9.14 | 8.67 | 1,103,381 |
| 28 Feb 2024 | 8.56 | 0.19 | 2.27% | 8.17 | 8.61 | 8.08 | 571,624 |
| 27 Feb 2024 | 8.37 | -0.04 | -0.48% | 8.45 | 8.48 | 8.20 | 458,919 |
| 26 Feb 2024 | 8.41 | 0.29 | 3.57% | 8.09 | 8.42 | 8.04 | 621,927 |
| 23 Feb 2024 | 8.12 | -0.39 | -4.58% | 8.50 | 8.50 | 8.02 | 555,857 |
| 22 Feb 2024 | 8.51 | 0.20 | 2.41% | 8.31 | 8.53 | 8.09 | 638,747 |
