Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LYSX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 52.59 | 0.64 | 1.23% | 51.90 | 52.60 | 51.90 | 2,665 |
| 25 Jul 2024 | 51.95 | -0.58 | -1.10% | 51.69 | 51.95 | 51.54 | 2,255 |
| 24 Jul 2024 | 52.53 | -0.37 | -0.70% | 52.77 | 52.77 | 52.50 | 49 |
| 23 Jul 2024 | 52.90 | -0.16 | -0.30% | 52.93 | 53.12 | 52.83 | 379 |
| 22 Jul 2024 | 53.06 | 0.98 | 1.88% | 52.18 | 53.06 | 52.18 | 1,237 |
| 19 Jul 2024 | 52.08 | -0.36 | -0.69% | 52.24 | 52.24 | 52.08 | 41 |
| 18 Jul 2024 | 52.44 | -0.22 | -0.42% | 52.57 | 52.83 | 52.44 | 827 |
| 17 Jul 2024 | 52.66 | -0.81 | -1.51% | 53.16 | 53.16 | 52.66 | 4,653 |
| 16 Jul 2024 | 53.47 | -0.27 | -0.50% | 53.54 | 53.54 | 53.37 | 100 |
| 15 Jul 2024 | 53.74 | -0.56 | -1.03% | 54.19 | 54.25 | 53.66 | 1,693 |
| 12 Jul 2024 | 54.30 | 0.41 | 0.76% | 53.93 | 54.38 | 53.93 | 833 |
| 11 Jul 2024 | 53.89 | 0.42 | 0.79% | 53.61 | 53.89 | 53.58 | 497 |
| 10 Jul 2024 | 53.47 | 0.61 | 1.15% | 53.06 | 53.47 | 53.06 | 181 |
| 09 Jul 2024 | 52.86 | -0.61 | -1.14% | 53.27 | 53.27 | 52.86 | 677 |
| 08 Jul 2024 | 53.47 | -0.14 | -0.26% | 53.70 | 54.05 | 53.47 | 1,290 |
| 05 Jul 2024 | 53.61 | -0.08 | -0.15% | 53.84 | 54.07 | 53.61 | 473 |
| 04 Jul 2024 | 53.69 | 0.13 | 0.24% | 53.73 | 53.79 | 53.65 | 998 |
| 03 Jul 2024 | 53.56 | 0.63 | 1.19% | 53.21 | 53.56 | 53.21 | 124 |
| 02 Jul 2024 | 52.93 | -0.26 | -0.49% | 52.68 | 52.93 | 52.57 | 241 |
| 01 Jul 2024 | 53.19 | 0.30 | 0.57% | 53.62 | 53.62 | 53.15 | 2,942 |
| 28 Jun 2024 | 52.89 | -0.14 | -0.26% | 52.94 | 52.94 | 52.85 | 249 |
| 27 Jun 2024 | 53.03 | 0.04 | 0.08% | 52.96 | 53.03 | 52.96 | 180 |
| 26 Jun 2024 | 52.99 | -0.29 | -0.54% | 53.53 | 53.53 | 52.87 | 40,331 |
| 25 Jun 2024 | 53.28 | 0.11 | 0.21% | 52.95 | 53.28 | 52.94 | 411 |
| 24 Jun 2024 | 53.17 | 0.45 | 0.85% | 52.96 | 53.34 | 52.94 | 847 |
| 21 Jun 2024 | 52.72 | -0.31 | -0.58% | 53.34 | 53.34 | 52.72 | 213 |
| 20 Jun 2024 | 53.03 | 0.38 | 0.72% | 52.87 | 53.07 | 52.84 | 530 |
| 19 Jun 2024 | 52.65 | -0.30 | -0.57% | 53.04 | 53.04 | 52.61 | 2,731 |
| 18 Jun 2024 | 52.95 | 0.39 | 0.74% | 52.83 | 52.95 | 52.70 | 234 |
| 17 Jun 2024 | 52.56 | 0.42 | 0.81% | 52.46 | 52.74 | 52.08 | 1,705 |
| 14 Jun 2024 | 52.14 | -1.15 | -2.16% | 53.00 | 53.00 | 52.00 | 422 |
| 13 Jun 2024 | 53.29 | -0.98 | -1.81% | 53.92 | 53.92 | 53.20 | 99 |
| 12 Jun 2024 | 54.27 | 0.68 | 1.27% | 53.77 | 54.27 | 53.69 | 6,305 |
| 11 Jun 2024 | 53.59 | -0.48 | -0.89% | 54.14 | 54.14 | 53.46 | 2,106 |
| 10 Jun 2024 | 54.07 | -0.19 | -0.35% | 53.75 | 54.07 | 53.75 | 151 |
| 07 Jun 2024 | 54.26 | -0.36 | -0.66% | 54.54 | 54.68 | 54.05 | 2,245 |
| 06 Jun 2024 | 54.62 | 0.27 | 0.50% | 54.66 | 54.69 | 54.56 | 1,019 |
| 05 Jun 2024 | 54.35 | 0.93 | 1.74% | 53.72 | 54.40 | 53.69 | 1,200 |
| 04 Jun 2024 | 53.42 | -0.41 | -0.76% | 53.50 | 53.74 | 53.42 | 455 |
| 03 Jun 2024 | 53.83 | 0.16 | 0.30% | 54.09 | 54.21 | 53.58 | 2,186 |
| 31 May 2024 | 53.67 | -0.11 | -0.20% | 53.70 | 53.70 | 53.67 | 21 |
| 30 May 2024 | 53.78 | 0.31 | 0.58% | 53.29 | 53.78 | 53.29 | 119 |
| 29 May 2024 | 53.47 | -0.60 | -1.11% | 54.06 | 54.06 | 53.44 | 181 |
| 28 May 2024 | 54.07 | -0.42 | -0.77% | 54.42 | 54.53 | 54.05 | 681 |
| 27 May 2024 | 54.49 | 0.47 | 0.87% | 54.13 | 54.49 | 54.13 | 5,728 |
| 24 May 2024 | 54.02 | 0.19 | 0.35% | 53.79 | 54.02 | 53.79 | 233 |
| 23 May 2024 | 53.83 | -0.12 | -0.22% | 54.34 | 54.42 | 53.78 | 496 |
| 22 May 2024 | 53.95 | -0.38 | -0.70% | 54.13 | 54.14 | 53.95 | 2,674 |
| 21 May 2024 | 54.33 | -0.18 | -0.33% | 54.30 | 54.44 | 54.07 | 1,112 |
| 20 May 2024 | 54.51 | 0.23 | 0.42% | 54.41 | 54.51 | 54.41 | 92 |
| 17 May 2024 | 54.28 | -0.17 | -0.31% | 54.29 | 54.29 | 54.19 | 90 |
| 16 May 2024 | 54.45 | -0.12 | -0.22% | 54.63 | 54.63 | 54.45 | 45 |
| 15 May 2024 | 54.57 | 0.22 | 0.40% | 54.51 | 54.60 | 54.40 | 1,453 |
| 14 May 2024 | 54.35 | -0.02 | -0.04% | 54.34 | 54.37 | 54.33 | 231 |
| 13 May 2024 | 54.37 | -0.09 | -0.17% | 54.44 | 54.44 | 54.37 | 55 |
| 10 May 2024 | 54.46 | 0.39 | 0.72% | 54.14 | 54.47 | 54.14 | 721 |
| 09 May 2024 | 54.07 | 0.22 | 0.41% | 53.68 | 54.07 | 53.68 | 215 |
| 08 May 2024 | 53.85 | 0.31 | 0.58% | 53.45 | 53.85 | 53.45 | 1,143 |
| 07 May 2024 | 53.54 | 0.49 | 0.92% | 53.00 | 53.54 | 53.00 | 1,040 |
| 06 May 2024 | 53.05 | 0.66 | 1.26% | 52.61 | 53.08 | 52.60 | 597 |
| 03 May 2024 | 52.39 | 0.15 | 0.29% | 52.39 | 52.67 | 52.38 | 725 |
| 02 May 2024 | 52.24 | -0.16 | -0.31% | 52.32 | 52.39 | 52.15 | 2,162 |
| 30 Abr 2024 | 52.40 | -0.60 | -1.13% | 53.08 | 53.08 | 52.40 | 684 |
| 29 Abr 2024 | 53.00 | -0.20 | -0.38% | 53.51 | 53.51 | 53.00 | 198 |
| 26 Abr 2024 | 53.20 | 0.87 | 1.66% | 52.88 | 53.20 | 52.88 | 31 |
