Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LUS1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 18.30 | 0.45 | 2.52% | 18.45 | 18.45 | 17.90 | 2,877 |
| 25 Jun 2024 | 17.85 | -0.45 | -2.46% | 18.65 | 18.65 | 17.75 | 6,710 |
| 24 Jun 2024 | 18.30 | -0.15 | -0.81% | 18.60 | 18.65 | 18.30 | 2,611 |
| 21 Jun 2024 | 18.45 | 0.05 | 0.27% | 18.10 | 18.95 | 18.10 | 3,802 |
| 20 Jun 2024 | 18.40 | 0.35 | 1.94% | 18.00 | 18.60 | 17.90 | 11,057 |
| 19 Jun 2024 | 18.05 | -0.20 | -1.10% | 18.25 | 18.45 | 17.85 | 6,740 |
| 18 Jun 2024 | 18.25 | 0.35 | 1.96% | 17.90 | 18.40 | 17.75 | 4,140 |
| 17 Jun 2024 | 17.90 | 0.30 | 1.70% | 17.55 | 18.35 | 17.55 | 9,707 |
| 14 Jun 2024 | 17.60 | -0.60 | -3.30% | 18.35 | 18.50 | 17.10 | 43,542 |
| 13 Jun 2024 | 18.20 | -0.50 | -2.67% | 18.85 | 19.00 | 17.65 | 28,400 |
| 12 Jun 2024 | 18.70 | -0.30 | -1.58% | 19.00 | 19.00 | 18.60 | 6,530 |
| 11 Jun 2024 | 19.00 | -0.35 | -1.81% | 19.50 | 19.80 | 18.90 | 8,176 |
| 10 Jun 2024 | 19.35 | 0.10 | 0.52% | 19.15 | 19.35 | 18.90 | 6,919 |
| 07 Jun 2024 | 19.25 | 0.35 | 1.85% | 18.70 | 19.30 | 18.55 | 11,058 |
| 06 Jun 2024 | 18.90 | 0.60 | 3.28% | 18.25 | 18.90 | 18.20 | 15,683 |
| 05 Jun 2024 | 18.30 | -1.05 | -5.43% | 19.35 | 19.35 | 17.10 | 24,379 |
| 04 Jun 2024 | 19.35 | 0.50 | 2.65% | 18.65 | 19.55 | 18.65 | 13,040 |
| 03 Jun 2024 | 18.85 | 0.75 | 4.14% | 20.00 | 22.00 | 18.15 | 47,405 |
| 31 May 2024 | 18.10 | 0.40 | 2.26% | 17.80 | 18.15 | 17.75 | 7,689 |
| 30 May 2024 | 17.70 | -0.15 | -0.84% | 18.05 | 18.30 | 17.65 | 12,203 |
| 29 May 2024 | 17.85 | 0.20 | 1.13% | 17.70 | 18.35 | 17.55 | 11,937 |
| 28 May 2024 | 17.65 | 0.30 | 1.73% | 17.15 | 17.80 | 17.15 | 14,168 |
| 27 May 2024 | 17.35 | 0.80 | 4.83% | 16.50 | 17.45 | 16.05 | 24,004 |
| 24 May 2024 | 16.55 | 0.70 | 4.42% | 15.85 | 16.55 | 15.85 | 6,746 |
| 23 May 2024 | 15.85 | -0.20 | -1.25% | 16.35 | 16.70 | 15.70 | 6,356 |
| 22 May 2024 | 16.05 | -0.15 | -0.93% | 16.15 | 16.45 | 15.70 | 9,025 |
| 21 May 2024 | 16.20 | -0.55 | -3.28% | 16.85 | 16.85 | 15.10 | 23,513 |
| 20 May 2024 | 16.75 | -0.10 | -0.59% | 16.60 | 16.95 | 16.55 | 6,312 |
| 17 May 2024 | 16.85 | 0.70 | 4.33% | 16.10 | 17.00 | 16.10 | 45,730 |
| 16 May 2024 | 16.15 | -0.05 | -0.31% | 16.15 | 16.35 | 15.85 | 18,711 |
| 15 May 2024 | 16.20 | 0.65 | 4.18% | 15.80 | 16.35 | 15.35 | 26,202 |
| 14 May 2024 | 15.55 | 1.05 | 7.24% | 14.60 | 15.90 | 14.55 | 36,552 |
| 13 May 2024 | 14.50 | 0.35 | 2.47% | 14.40 | 14.70 | 14.10 | 19,177 |
| 10 May 2024 | 14.15 | -0.10 | -0.70% | 14.20 | 14.50 | 14.00 | 8,509 |
| 09 May 2024 | 14.25 | 0.20 | 1.42% | 13.90 | 14.25 | 13.70 | 5,134 |
| 08 May 2024 | 14.05 | 0.30 | 2.18% | 13.90 | 14.05 | 13.55 | 12,380 |
| 07 May 2024 | 13.75 | -0.05 | -0.36% | 13.75 | 13.95 | 13.65 | 8,512 |
| 06 May 2024 | 13.80 | 0.45 | 3.37% | 13.50 | 14.00 | 13.40 | 10,488 |
| 03 May 2024 | 13.35 | 0.35 | 2.69% | 13.00 | 13.70 | 13.00 | 8,763 |
| 02 May 2024 | 13.00 | 0.25 | 1.96% | 13.10 | 13.35 | 12.80 | 8,812 |
| 30 Abr 2024 | 12.75 | -0.45 | -3.41% | 13.40 | 13.40 | 12.75 | 2,546 |
| 29 Abr 2024 | 13.20 | -0.05 | -0.38% | 13.30 | 13.40 | 12.75 | 4,664 |
| 26 Abr 2024 | 13.25 | 0.60 | 4.74% | 12.90 | 13.45 | 12.60 | 23,146 |
| 25 Abr 2024 | 12.65 | -0.10 | -0.78% | 12.60 | 12.90 | 12.60 | 4,025 |
| 24 Abr 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 12.80 | 12.50 | 5,283 |
| 23 Abr 2024 | 12.75 | -0.05 | -0.39% | 12.85 | 12.95 | 12.60 | 5,473 |
| 22 Abr 2024 | 12.80 | 0.60 | 4.92% | 12.35 | 12.80 | 12.35 | 4,098 |
| 19 Abr 2024 | 12.20 | -0.45 | -3.56% | 12.65 | 12.65 | 12.20 | 7,241 |
| 18 Abr 2024 | 12.65 | -0.05 | -0.39% | 13.00 | 13.00 | 12.45 | 4,037 |
| 17 Abr 2024 | 12.70 | -0.05 | -0.39% | 12.75 | 13.05 | 12.50 | 5,320 |
| 16 Abr 2024 | 12.75 | 0.00 | 0.00% | 12.40 | 12.80 | 12.40 | 4,721 |
| 15 Abr 2024 | 12.75 | 0.40 | 3.24% | 12.40 | 13.05 | 12.40 | 6,042 |
| 12 Abr 2024 | 12.35 | -0.35 | -2.76% | 12.70 | 12.90 | 12.35 | 4,235 |
| 11 Abr 2024 | 12.70 | -0.15 | -1.17% | 12.70 | 12.95 | 12.25 | 13,076 |
| 10 Abr 2024 | 12.85 | -0.25 | -1.91% | 13.25 | 13.25 | 12.65 | 12,343 |
| 09 Abr 2024 | 13.10 | -0.35 | -2.60% | 13.10 | 13.50 | 13.10 | 5,256 |
| 08 Abr 2024 | 13.45 | 0.10 | 0.75% | 13.40 | 13.60 | 13.10 | 8,147 |
| 05 Abr 2024 | 13.35 | 0.10 | 0.75% | 13.30 | 13.65 | 13.20 | 10,625 |
| 04 Abr 2024 | 13.25 | 0.10 | 0.76% | 13.15 | 13.75 | 13.10 | 17,928 |
| 03 Abr 2024 | 13.15 | -0.80 | -5.73% | 13.95 | 14.10 | 12.75 | 43,696 |
| 02 Abr 2024 | 13.95 | 1.50 | 12.05% | 12.40 | 13.95 | 12.30 | 63,385 |
