Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LDAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 70.14 | -0.49 | -0.69% | 70.79 | 70.79 | 69.92 | 339 |
| 18 Jul 2024 | 70.63 | -0.84 | -1.18% | 71.38 | 71.38 | 70.63 | 136 |
| 17 Jul 2024 | 71.47 | 0.02 | 0.03% | 71.29 | 71.47 | 71.05 | 14 |
| 16 Jul 2024 | 71.45 | -0.36 | -0.50% | 71.45 | 71.45 | 71.45 | 1 |
| 15 Jul 2024 | 71.81 | -0.66 | -0.91% | 72.29 | 72.29 | 71.81 | 521 |
| 12 Jul 2024 | 72.47 | 1.00 | 1.40% | 71.56 | 72.47 | 71.56 | 14 |
| 11 Jul 2024 | 71.47 | 0.46 | 0.65% | 71.08 | 71.47 | 71.08 | 284 |
| 10 Jul 2024 | 71.01 | 0.68 | 0.97% | 70.64 | 71.01 | 70.43 | 8 |
| 09 Jul 2024 | 70.33 | -1.29 | -1.80% | 70.33 | 70.33 | 70.33 | 75 |
| 08 Jul 2024 | 71.62 | -0.01 | -0.01% | 71.02 | 71.62 | 71.02 | 190 |
| 05 Jul 2024 | 71.63 | 0.37 | 0.52% | 71.37 | 71.86 | 71.37 | 159 |
| 04 Jul 2024 | 71.26 | 0.48 | 0.68% | 71.25 | 71.26 | 71.25 | 71 |
| 03 Jul 2024 | 70.78 | 0.82 | 1.17% | 70.42 | 70.78 | 70.20 | 35 |
| 02 Jul 2024 | 69.96 | -0.78 | -1.10% | 69.95 | 70.09 | 69.71 | 1,447 |
| 01 Jul 2024 | 70.74 | 0.56 | 0.80% | 70.88 | 70.90 | 70.54 | 263 |
| 28 Jun 2024 | 70.18 | 0.22 | 0.31% | 70.50 | 70.69 | 70.18 | 2,097 |
| 27 Jun 2024 | 69.96 | 0.00 | 0.00% | 69.96 | 69.96 | 69.96 | 0 |
| 26 Jun 2024 | 69.96 | -0.17 | -0.24% | 70.63 | 70.63 | 69.96 | 24 |
| 25 Jun 2024 | 70.13 | -0.34 | -0.48% | 69.97 | 70.13 | 69.97 | 2 |
| 24 Jun 2024 | 70.47 | 0.20 | 0.28% | 70.17 | 70.55 | 70.17 | 48 |
| 21 Jun 2024 | 70.27 | -0.20 | -0.28% | 70.09 | 70.27 | 70.09 | 404 |
| 20 Jun 2024 | 70.47 | 0.64 | 0.92% | 70.09 | 70.47 | 69.96 | 121 |
| 19 Jun 2024 | 69.83 | -0.09 | -0.13% | 69.97 | 69.97 | 69.71 | 253 |
| 18 Jun 2024 | 69.92 | 0.14 | 0.20% | 70.33 | 70.33 | 69.92 | 18 |
| 17 Jun 2024 | 69.78 | 0.19 | 0.27% | 69.59 | 69.97 | 69.24 | 407 |
| 14 Jun 2024 | 69.59 | -0.69 | -0.98% | 70.55 | 70.55 | 69.40 | 366 |
| 13 Jun 2024 | 70.28 | -1.60 | -2.23% | 70.51 | 70.51 | 70.28 | 34 |
| 12 Jun 2024 | 71.88 | 1.14 | 1.61% | 71.22 | 71.88 | 71.20 | 1,166 |
| 11 Jun 2024 | 70.74 | -0.38 | -0.53% | 71.33 | 71.33 | 70.43 | 1,050 |
| 10 Jun 2024 | 71.12 | -0.60 | -0.84% | 71.48 | 71.48 | 71.00 | 153 |
| 07 Jun 2024 | 71.72 | -0.31 | -0.43% | 71.72 | 71.72 | 71.31 | 71 |
| 06 Jun 2024 | 72.03 | 0.17 | 0.24% | 71.71 | 72.13 | 71.71 | 5 |
| 05 Jun 2024 | 71.86 | 0.48 | 0.67% | 71.55 | 71.86 | 71.38 | 187 |
| 04 Jun 2024 | 71.38 | -0.51 | -0.71% | 71.34 | 71.50 | 71.15 | 59 |
| 03 Jun 2024 | 71.89 | 0.80 | 1.13% | 71.99 | 72.12 | 71.85 | 151 |
| 31 May 2024 | 71.09 | -0.22 | -0.31% | 71.44 | 71.44 | 71.09 | 19 |
| 30 May 2024 | 71.31 | -0.70 | -0.97% | 70.84 | 71.31 | 70.84 | 609 |
| 29 May 2024 | 72.01 | -0.11 | -0.15% | 72.01 | 72.01 | 72.01 | 1 |
| 28 May 2024 | 72.12 | -0.30 | -0.41% | 72.81 | 72.81 | 71.94 | 7 |
| 27 May 2024 | 72.42 | 0.60 | 0.84% | 72.30 | 72.49 | 72.30 | 96 |
| 24 May 2024 | 71.82 | -0.06 | -0.08% | 71.93 | 71.94 | 71.43 | 42 |
| 23 May 2024 | 71.88 | -0.17 | -0.24% | 72.63 | 72.63 | 71.88 | 143 |
| 22 May 2024 | 72.05 | 0.04 | 0.06% | 72.38 | 72.38 | 72.05 | 304 |
| 21 May 2024 | 72.01 | -0.03 | -0.04% | 72.18 | 72.22 | 72.01 | 58 |
| 20 May 2024 | 72.04 | 0.00 | 0.00% | 72.04 | 72.04 | 72.04 | 0 |
| 17 May 2024 | 72.04 | -0.72 | -0.99% | 72.04 | 72.04 | 72.04 | 9 |
| 16 May 2024 | 72.76 | -0.10 | -0.14% | 72.76 | 72.76 | 72.76 | 1 |
| 15 May 2024 | 72.86 | 0.58 | 0.80% | 72.54 | 72.91 | 72.54 | 518 |
| 14 May 2024 | 72.28 | 0.00 | 0.00% | 72.28 | 72.28 | 72.28 | 0 |
| 13 May 2024 | 72.28 | -0.08 | -0.11% | 72.70 | 72.70 | 72.28 | 25 |
| 10 May 2024 | 72.36 | 0.27 | 0.37% | 72.70 | 72.83 | 72.36 | 772 |
| 09 May 2024 | 72.09 | 0.67 | 0.94% | 71.51 | 72.09 | 71.51 | 536 |
| 08 May 2024 | 71.42 | 0.15 | 0.21% | 71.57 | 71.57 | 71.42 | 8 |
| 07 May 2024 | 71.27 | 1.24 | 1.77% | 70.64 | 71.27 | 70.61 | 335 |
| 06 May 2024 | 70.03 | 0.25 | 0.36% | 70.29 | 70.29 | 70.03 | 117 |
| 03 May 2024 | 69.78 | 0.44 | 0.63% | 69.52 | 69.78 | 69.52 | 3 |
| 02 May 2024 | 69.34 | -0.51 | -0.73% | 69.21 | 69.58 | 69.21 | 328 |
| 30 Abr 2024 | 69.85 | -0.41 | -0.58% | 70.13 | 70.13 | 69.65 | 59 |
| 29 Abr 2024 | 70.26 | 0.07 | 0.10% | 70.66 | 70.66 | 70.26 | 20 |
| 26 Abr 2024 | 70.19 | 0.73 | 1.05% | 69.88 | 70.19 | 69.85 | 655 |
| 25 Abr 2024 | 69.46 | -1.07 | -1.52% | 69.46 | 69.46 | 69.46 | 1 |
| 24 Abr 2024 | 70.53 | 0.14 | 0.20% | 70.40 | 70.53 | 70.40 | 68 |
| 23 Abr 2024 | 70.39 | 1.12 | 1.62% | 69.71 | 70.39 | 69.70 | 164 |
