Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.59 | -0.08 | -4.79% | 1.68 | 1.68 | 1.56 | 192,473 |
| 16 May 2024 | 1.67 | 0.03 | 1.83% | 1.61 | 1.68 | 1.61 | 110,985 |
| 15 May 2024 | 1.64 | -0.03 | -1.80% | 1.66 | 1.6895 | 1.62 | 231,591 |
| 14 May 2024 | 1.67 | 0.12 | 7.74% | 1.54 | 1.685 | 1.5391 | 237,097 |
| 13 May 2024 | 1.55 | -0.03 | -1.90% | 1.57 | 1.625 | 1.54 | 215,890 |
| 10 May 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.62 | 1.55 | 171,546 |
| 09 May 2024 | 1.59 | 0.06 | 3.92% | 1.60 | 1.63 | 1.555 | 276,634 |
| 08 May 2024 | 1.53 | -0.07 | -4.38% | 1.46 | 1.58 | 1.46 | 341,272 |
| 07 May 2024 | 1.60 | -0.07 | -4.19% | 1.68 | 1.68 | 1.59 | 287,897 |
| 06 May 2024 | 1.67 | 0.01 | 0.60% | 1.67 | 1.71 | 1.66 | 173,434 |
| 03 May 2024 | 1.66 | 0.01 | 0.61% | 1.67 | 1.6988 | 1.6099 | 248,647 |
| 02 May 2024 | 1.65 | 0.13 | 8.55% | 1.53 | 1.655 | 1.50 | 590,551 |
| 01 May 2024 | 1.52 | -0.06 | -3.80% | 1.53 | 1.59 | 1.50 | 314,557 |
| 30 Abr 2024 | 1.58 | 0.03 | 1.94% | 1.79 | 1.79 | 1.58 | 1,311,066 |
| 29 Abr 2024 | 1.55 | 0.05 | 3.33% | 1.50 | 1.55 | 1.50 | 1,083,950 |
| 26 Abr 2024 | 1.50 | -0.01 | -0.66% | 1.55 | 1.55 | 1.50 | 137,062 |
| 25 Abr 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.46 | 228,789 |
| 24 Abr 2024 | 1.51 | 0.00 | 0.00% | 1.53 | 1.56 | 1.50 | 166,418 |
| 23 Abr 2024 | 1.51 | 0.01 | 0.67% | 1.51 | 1.525 | 1.5014 | 116,951 |
| 22 Abr 2024 | 1.50 | -0.02 | -1.32% | 1.55 | 1.56 | 1.46 | 173,976 |
| 19 Abr 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.54 | 1.50 | 162,059 |
| 18 Abr 2024 | 1.52 | -0.06 | -3.80% | 1.59 | 1.625 | 1.505 | 240,270 |
| 17 Abr 2024 | 1.58 | -0.04 | -2.47% | 1.60 | 1.6672 | 1.53 | 246,653 |
| 16 Abr 2024 | 1.62 | -0.06 | -3.57% | 1.70 | 1.70 | 1.60 | 284,773 |
| 15 Abr 2024 | 1.68 | -0.05 | -2.89% | 1.73 | 1.7518 | 1.66 | 178,346 |
| 12 Abr 2024 | 1.73 | -0.02 | -1.14% | 1.72 | 1.74 | 1.67 | 86,780 |
| 11 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.76 | 1.76 | 1.68 | 135,933 |
| 10 Abr 2024 | 1.75 | -0.05 | -2.78% | 1.73 | 1.75 | 1.66 | 243,153 |
| 09 Abr 2024 | 1.80 | -0.01 | -0.55% | 1.80 | 1.82 | 1.745 | 191,129 |
| 08 Abr 2024 | 1.81 | -0.02 | -1.09% | 1.87 | 1.87 | 1.79 | 172,161 |
| 05 Abr 2024 | 1.83 | -0.01 | -0.54% | 1.84 | 1.8993 | 1.77 | 78,513 |
| 04 Abr 2024 | 1.84 | 0.02 | 1.10% | 1.86 | 1.89 | 1.82 | 212,643 |
| 03 Abr 2024 | 1.82 | 0.02 | 1.11% | 1.76 | 1.85 | 1.76 | 122,368 |
| 02 Abr 2024 | 1.80 | -0.07 | -3.74% | 1.85 | 1.86 | 1.76 | 166,172 |
| 01 Abr 2024 | 1.87 | 0.04 | 2.19% | 1.88 | 1.88 | 1.84 | 134,999 |
| 28 Mar 2024 | 1.83 | 0.03 | 1.67% | 1.83 | 1.86 | 1.785 | 237,412 |
| 27 Mar 2024 | 1.80 | 0.02 | 1.12% | 1.82 | 1.82 | 1.70 | 157,799 |
| 26 Mar 2024 | 1.78 | -0.04 | -2.20% | 1.83 | 1.83 | 1.73 | 239,495 |
| 25 Mar 2024 | 1.82 | 0.00 | 0.00% | 1.80 | 1.85 | 1.79 | 224,709 |
| 22 Mar 2024 | 1.82 | 0.02 | 1.11% | 1.83 | 1.8367 | 1.75 | 128,790 |
| 21 Mar 2024 | 1.80 | 0.03 | 1.69% | 1.76 | 1.91 | 1.76 | 222,004 |
| 20 Mar 2024 | 1.77 | 0.12 | 7.27% | 1.63 | 1.77 | 1.63 | 138,535 |
| 19 Mar 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.605 | 179,167 |
| 18 Mar 2024 | 1.70 | -0.05 | -2.86% | 1.78 | 1.79 | 1.65 | 386,092 |
| 15 Mar 2024 | 1.75 | -0.06 | -3.31% | 1.82 | 1.85 | 1.70 | 2,720,710 |
| 14 Mar 2024 | 1.81 | -0.11 | -5.73% | 1.95 | 1.95 | 1.78 | 370,094 |
| 13 Mar 2024 | 1.92 | -0.04 | -2.04% | 1.94 | 1.97 | 1.91 | 212,631 |
| 12 Mar 2024 | 1.96 | -0.04 | -2.00% | 1.99 | 2.0258 | 1.91 | 286,162 |
| 11 Mar 2024 | 2.00 | -0.02 | -0.99% | 2.00 | 2.06 | 1.90 | 411,027 |
| 08 Mar 2024 | 2.02 | -0.01 | -0.49% | 2.05 | 2.07 | 1.97 | 215,645 |
| 07 Mar 2024 | 2.03 | 0.06 | 3.05% | 1.98 | 2.065 | 1.95 | 272,885 |
| 06 Mar 2024 | 1.97 | -0.09 | -4.37% | 2.07 | 2.09 | 1.97 | 398,547 |
| 05 Mar 2024 | 2.06 | -0.02 | -0.96% | 2.03 | 2.14 | 1.98 | 254,657 |
| 04 Mar 2024 | 2.08 | -0.06 | -2.80% | 2.14 | 2.27 | 2.04 | 391,625 |
| 01 Mar 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.17 | 2.10 | 173,626 |
| 29 Feb 2024 | 2.14 | -0.04 | -1.83% | 2.19 | 2.23 | 2.08 | 139,808 |
| 28 Feb 2024 | 2.18 | -0.01 | -0.46% | 2.20 | 2.27 | 2.16 | 126,974 |
| 27 Feb 2024 | 2.19 | 0.13 | 6.31% | 2.08 | 2.25 | 2.08 | 312,382 |
| 26 Feb 2024 | 2.06 | 0.04 | 1.98% | 1.99 | 2.0701 | 1.99 | 89,741 |
| 23 Feb 2024 | 2.02 | 0.02 | 1.00% | 2.03 | 2.0399 | 2.00 | 52,928 |
| 22 Feb 2024 | 2.00 | -0.04 | -1.96% | 2.06 | 2.10 | 1.98 | 426,345 |
| 21 Feb 2024 | 2.04 | -0.12 | -5.56% | 2.16 | 2.17 | 2.02 | 218,898 |
| 20 Feb 2024 | 2.16 | 0.02 | 0.93% | 2.16 | 2.2071 | 2.10 | 273,728 |
