Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LXP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 8.87 | -0.05 | -0.56% | 8.96 | 8.96 | 8.78 | 2,905,303 |
| 16 May 2024 | 8.92 | 0.05 | 0.56% | 8.90 | 8.97 | 8.835 | 2,973,988 |
| 15 May 2024 | 8.87 | 0.11 | 1.26% | 8.90 | 8.94 | 8.84 | 2,230,849 |
| 14 May 2024 | 8.76 | -0.04 | -0.45% | 8.93 | 8.97 | 8.73 | 1,768,476 |
| 13 May 2024 | 8.80 | 0.03 | 0.34% | 8.90 | 8.90 | 8.755 | 1,434,918 |
| 10 May 2024 | 8.77 | -0.01 | -0.11% | 8.83 | 8.88 | 8.70 | 1,609,321 |
| 09 May 2024 | 8.78 | 0.14 | 1.62% | 8.66 | 8.82 | 8.64 | 1,653,597 |
| 08 May 2024 | 8.64 | -0.13 | -1.48% | 8.70 | 8.78 | 8.64 | 1,766,526 |
| 07 May 2024 | 8.77 | 0.09 | 1.04% | 8.74 | 8.81 | 8.72 | 1,539,331 |
| 06 May 2024 | 8.68 | -0.04 | -0.46% | 8.77 | 8.78 | 8.65 | 1,946,887 |
| 03 May 2024 | 8.72 | 0.12 | 1.40% | 8.76 | 8.86 | 8.67 | 1,946,718 |
| 02 May 2024 | 8.60 | 0.15 | 1.78% | 8.50 | 8.69 | 8.405 | 3,044,519 |
| 01 May 2024 | 8.45 | 0.10 | 1.20% | 8.38 | 8.60 | 8.36 | 2,846,484 |
| 30 Abr 2024 | 8.35 | -0.16 | -1.88% | 8.41 | 8.49 | 8.35 | 2,655,727 |
| 29 Abr 2024 | 8.51 | 0.03 | 0.35% | 8.55 | 8.66 | 8.49 | 2,323,784 |
| 26 Abr 2024 | 8.48 | 0.03 | 0.36% | 8.47 | 8.57 | 8.45 | 1,688,443 |
| 25 Abr 2024 | 8.45 | -0.09 | -1.05% | 8.43 | 8.55 | 8.38 | 5,870,069 |
| 24 Abr 2024 | 8.54 | -0.23 | -2.62% | 8.69 | 8.72 | 8.53 | 3,121,393 |
| 23 Abr 2024 | 8.77 | 0.11 | 1.27% | 8.68 | 8.79 | 8.64 | 1,994,646 |
| 22 Abr 2024 | 8.66 | 0.08 | 0.93% | 8.59 | 8.6875 | 8.54 | 2,926,642 |
| 19 Abr 2024 | 8.58 | 0.11 | 1.30% | 8.48 | 8.665 | 8.47 | 5,072,390 |
| 18 Abr 2024 | 8.47 | -0.06 | -0.70% | 8.54 | 8.58 | 8.405 | 1,630,474 |
| 17 Abr 2024 | 8.53 | -0.29 | -3.29% | 8.82 | 8.825 | 8.52 | 2,535,034 |
| 16 Abr 2024 | 8.82 | -0.11 | -1.23% | 8.755 | 8.89 | 8.735 | 2,347,126 |
| 15 Abr 2024 | 8.93 | -0.14 | -1.54% | 9.10 | 9.11 | 8.835 | 1,866,274 |
| 12 Abr 2024 | 9.07 | -0.03 | -0.33% | 9.07 | 9.11 | 9.02 | 2,119,391 |
| 11 Abr 2024 | 9.10 | 0.06 | 0.66% | 9.07 | 9.16 | 8.935 | 2,463,836 |
| 10 Abr 2024 | 9.04 | -0.28 | -3.00% | 8.985 | 9.05 | 8.91 | 2,290,068 |
| 09 Abr 2024 | 9.32 | 0.22 | 2.42% | 9.10 | 9.32 | 9.10 | 3,259,667 |
| 08 Abr 2024 | 9.10 | 0.24 | 2.71% | 8.93 | 9.244 | 8.925 | 3,940,553 |
| 05 Abr 2024 | 8.86 | 0.06 | 0.68% | 8.80 | 8.88 | 8.71 | 1,451,967 |
| 04 Abr 2024 | 8.80 | 0.04 | 0.46% | 8.88 | 8.99 | 8.74 | 2,052,274 |
| 03 Abr 2024 | 8.76 | 0.04 | 0.46% | 8.66 | 8.775 | 8.64 | 1,975,044 |
| 02 Abr 2024 | 8.72 | -0.16 | -1.80% | 8.755 | 8.82 | 8.64 | 2,289,133 |
| 01 Abr 2024 | 8.88 | -0.14 | -1.55% | 9.02 | 9.08 | 8.8325 | 1,497,495 |
| 28 Mar 2024 | 9.02 | 0.13 | 1.46% | 8.95 | 9.05 | 8.93 | 1,817,000 |
| 27 Mar 2024 | 8.89 | 0.12 | 1.37% | 8.75 | 8.90 | 8.72 | 1,906,218 |
| 26 Mar 2024 | 8.77 | -0.06 | -0.68% | 8.88 | 8.88 | 8.68 | 2,468,535 |
| 25 Mar 2024 | 8.83 | -0.12 | -1.34% | 8.97 | 9.015 | 8.82 | 1,553,848 |
| 22 Mar 2024 | 8.95 | -0.19 | -2.08% | 9.15 | 9.17 | 8.93 | 1,991,379 |
| 21 Mar 2024 | 9.14 | 0.07 | 0.77% | 9.18 | 9.225 | 9.06 | 1,948,620 |
| 20 Mar 2024 | 9.07 | 0.17 | 1.91% | 8.85 | 9.14 | 8.78 | 2,733,119 |
| 19 Mar 2024 | 8.90 | -0.05 | -0.56% | 8.92 | 9.015 | 8.86 | 2,036,044 |
| 18 Mar 2024 | 8.95 | -0.03 | -0.33% | 8.95 | 9.015 | 8.90 | 2,156,685 |
| 15 Mar 2024 | 8.98 | 0.05 | 0.56% | 8.82 | 9.015 | 8.82 | 5,149,756 |
| 14 Mar 2024 | 8.93 | -0.18 | -1.98% | 9.06 | 9.105 | 8.82 | 2,979,659 |
| 13 Mar 2024 | 9.11 | -0.01 | -0.11% | 9.06 | 9.19 | 9.06 | 3,821,729 |
| 12 Mar 2024 | 9.12 | -0.08 | -0.87% | 9.17 | 9.21 | 8.94 | 2,492,724 |
| 11 Mar 2024 | 9.20 | 0.06 | 0.66% | 9.14 | 9.23 | 9.05 | 2,099,233 |
| 08 Mar 2024 | 9.14 | 0.17 | 1.90% | 9.05 | 9.18 | 8.995 | 3,006,258 |
| 07 Mar 2024 | 8.97 | 0.08 | 0.90% | 8.98 | 8.98 | 8.83 | 2,274,418 |
| 06 Mar 2024 | 8.89 | 0.15 | 1.72% | 8.82 | 8.90 | 8.73 | 2,385,751 |
| 05 Mar 2024 | 8.74 | -0.09 | -1.02% | 8.78 | 8.95 | 8.69 | 2,176,827 |
| 04 Mar 2024 | 8.83 | 0.09 | 1.03% | 8.74 | 8.84 | 8.63 | 1,367,242 |
| 01 Mar 2024 | 8.74 | 0.08 | 0.92% | 8.66 | 8.75 | 8.54 | 1,555,305 |
| 29 Feb 2024 | 8.66 | 0.09 | 1.05% | 8.68 | 8.725 | 8.6101 | 1,887,503 |
| 28 Feb 2024 | 8.57 | 0.01 | 0.12% | 8.48 | 8.67 | 8.46 | 1,685,907 |
| 27 Feb 2024 | 8.56 | 0.07 | 0.82% | 8.52 | 8.57 | 8.505 | 1,525,300 |
| 26 Feb 2024 | 8.49 | -0.15 | -1.74% | 8.51 | 8.62 | 8.46 | 1,927,427 |
| 23 Feb 2024 | 8.64 | -0.05 | -0.58% | 8.69 | 8.71 | 8.575 | 1,418,131 |
| 22 Feb 2024 | 8.69 | -0.07 | -0.80% | 8.72 | 8.78 | 8.61 | 2,281,509 |
| 21 Feb 2024 | 8.76 | 0.12 | 1.39% | 8.66 | 8.76 | 8.61 | 2,864,223 |
