Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LYTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 21.5314 | -0.11 | -0.53% | 21.8742 | 21.8742 | 21.5302 | 3,519 |
| 25 Jul 2024 | 21.6458 | -0.29 | -1.33% | 21.7085 | 22.2545 | 21.60 | 2,652 |
| 24 Jul 2024 | 21.9385 | 0.04 | 0.18% | 21.8995 | 22.1499 | 21.8995 | 4,946 |
| 23 Jul 2024 | 21.8995 | -0.18 | -0.81% | 22.00 | 22.2099 | 21.8995 | 7,832 |
| 22 Jul 2024 | 22.0775 | -0.31 | -1.38% | 22.1531 | 22.3869 | 21.9617 | 7,965 |
| 19 Jul 2024 | 22.3869 | -0.30 | -1.33% | 22.3516 | 22.4599 | 22.1452 | 1,601 |
| 18 Jul 2024 | 22.6884 | 0.19 | 0.85% | 22.4976 | 22.7251 | 22.4516 | 4,825 |
| 17 Jul 2024 | 22.4976 | -0.58 | -2.51% | 22.8327 | 22.90 | 22.35 | 14,733 |
| 16 Jul 2024 | 23.0759 | 0.17 | 0.75% | 22.9001 | 23.0759 | 22.7152 | 6,613 |
| 15 Jul 2024 | 22.9042 | -0.48 | -2.06% | 22.9429 | 23.1458 | 22.8929 | 16,257 |
| 12 Jul 2024 | 23.3869 | 0.19 | 0.84% | 23.2999 | 23.3873 | 23.1001 | 6,136 |
| 11 Jul 2024 | 23.1927 | -0.05 | -0.20% | 23.2399 | 23.3801 | 23.1927 | 11,592 |
| 10 Jul 2024 | 23.2399 | 0.01 | 0.03% | 23.4775 | 23.4851 | 23.2101 | 2,347 |
| 09 Jul 2024 | 23.2325 | -0.49 | -2.05% | 23.4712 | 23.5998 | 23.2325 | 2,675 |
| 08 Jul 2024 | 23.7188 | -0.02 | -0.08% | 23.5632 | 23.9877 | 23.4712 | 9,345 |
| 05 Jul 2024 | 23.7373 | 0.19 | 0.82% | 23.4033 | 23.9877 | 23.4033 | 5,918 |
| 04 Jul 2024 | 23.5433 | -0.08 | -0.35% | 23.6254 | 23.8746 | 23.5433 | 2,010 |
| 03 Jul 2024 | 23.6254 | -0.18 | -0.74% | 23.7992 | 23.9649 | 23.6254 | 3,144 |
| 02 Jul 2024 | 23.8004 | 0.32 | 1.37% | 23.4787 | 23.8004 | 23.4787 | 3,899 |
| 01 Jul 2024 | 23.4787 | -0.34 | -1.41% | 23.5652 | 23.6851 | 23.4152 | 9,465 |
| 28 Jun 2024 | 23.8148 | 0.21 | 0.90% | 23.603 | 23.9749 | 23.603 | 2,745 |
| 27 Jun 2024 | 23.603 | 0.05 | 0.21% | 23.8017 | 23.852 | 23.603 | 5,626 |
| 26 Jun 2024 | 23.5533 | -0.34 | -1.41% | 23.6403 | 23.8897 | 23.5533 | 853 |
| 25 Jun 2024 | 23.8897 | 0.15 | 0.64% | 23.8601 | 23.9143 | 23.6403 | 2,860 |
| 24 Jun 2024 | 23.7373 | 0.01 | 0.03% | 23.7298 | 23.9802 | 23.6801 | 4,124 |
| 21 Jun 2024 | 23.7298 | -0.21 | -0.88% | 24.0757 | 24.0757 | 23.7298 | 3,470 |
| 20 Jun 2024 | 23.9401 | 0.26 | 1.11% | 23.6776 | 24.0151 | 23.6776 | 7,643 |
| 19 Jun 2024 | 23.6776 | 0.17 | 0.74% | 23.7515 | 23.8746 | 23.5035 | 2,905 |
| 18 Jun 2024 | 23.5035 | 0.13 | 0.55% | 23.4242 | 23.6708 | 23.4242 | 1,838 |
| 17 Jun 2024 | 23.3742 | -0.11 | -0.47% | 23.4836 | 23.7314 | 23.3349 | 5,876 |
| 14 Jun 2024 | 23.4836 | -0.24 | -0.99% | 23.7188 | 23.7701 | 23.4836 | 3,616 |
| 13 Jun 2024 | 23.7188 | 0.17 | 0.70% | 23.8017 | 23.8017 | 23.5201 | 6,450 |
| 12 Jun 2024 | 23.5533 | 0.07 | 0.28% | 23.7376 | 23.90 | 23.5533 | 6,022 |
| 11 Jun 2024 | 23.4873 | -0.23 | -0.97% | 23.7168 | 23.7376 | 23.4873 | 25,731 |
| 10 Jun 2024 | 23.7168 | 0.61 | 2.62% | 23.6106 | 23.7449 | 23.4679 | 825 |
| 07 Jun 2024 | 23.1102 | -0.29 | -1.24% | 23.6261 | 23.6261 | 23.1102 | 5,007 |
| 06 Jun 2024 | 23.40 | 0.18 | 0.78% | 23.2535 | 23.5399 | 23.2535 | 5,833 |
| 05 Jun 2024 | 23.2187 | -0.11 | -0.45% | 23.0808 | 23.2187 | 22.9763 | 8,134 |
| 04 Jun 2024 | 23.3242 | 0.05 | 0.20% | 23.2784 | 23.5253 | 23.1251 | 4,974 |
| 03 Jun 2024 | 23.2784 | -0.24 | -1.00% | 23.5135 | 23.8151 | 23.2784 | 9,324 |
| 31 May 2024 | 23.5135 | -0.42 | -1.76% | 23.9355 | 24.1895 | 23.5135 | 8,350 |
| 30 May 2024 | 23.9355 | -0.50 | -2.06% | 24.2102 | 24.6964 | 23.9352 | 4,157 |
| 29 May 2024 | 24.4386 | -0.24 | -0.96% | 24.5709 | 24.8299 | 24.4352 | 4,645 |
| 28 May 2024 | 24.6763 | 0.06 | 0.26% | 24.5999 | 24.6763 | 24.3251 | 2,189 |
| 27 May 2024 | 24.6135 | 0.24 | 0.97% | 24.1233 | 24.6135 | 24.1233 | 4,522 |
| 24 May 2024 | 24.3767 | 0.12 | 0.49% | 24.2601 | 24.5129 | 24.0551 | 4,035 |
| 23 May 2024 | 24.2571 | -0.07 | -0.28% | 24.3292 | 24.6034 | 24.2151 | 6,987 |
| 22 May 2024 | 24.3255 | -0.50 | -2.02% | 24.8999 | 24.8999 | 24.3252 | 5,087 |
| 21 May 2024 | 24.8266 | -0.17 | -0.69% | 24.7395 | 25.0884 | 24.7395 | 12,316 |
| 20 May 2024 | 24.9999 | 0.67 | 2.74% | 24.5788 | 24.9999 | 24.5788 | 3,228 |
| 17 May 2024 | 24.3341 | 0.54 | 2.29% | 23.7895 | 24.50 | 23.7895 | 14,903 |
| 16 May 2024 | 23.7895 | -0.06 | -0.25% | 23.8498 | 23.9999 | 23.6002 | 3,702 |
| 15 May 2024 | 23.8498 | 0.39 | 1.68% | 23.4562 | 23.8498 | 23.4562 | 7,694 |
| 14 May 2024 | 23.455 | -0.19 | -0.80% | 23.6434 | 23.6999 | 23.3966 | 4,105 |
| 13 May 2024 | 23.6434 | 0.26 | 1.13% | 23.6258 | 23.6434 | 23.3792 | 7,475 |
| 10 May 2024 | 23.3792 | -0.19 | -0.82% | 23.3273 | 23.7349 | 23.3273 | 4,866 |
| 09 May 2024 | 23.5733 | 0.42 | 1.83% | 23.3798 | 23.5733 | 23.2652 | 339 |
| 08 May 2024 | 23.15 | -0.32 | -1.35% | 23.4675 | 23.4675 | 23.1051 | 4,825 |
| 07 May 2024 | 23.4675 | -0.04 | -0.15% | 23.2573 | 23.5027 | 23.2151 | 5,248 |
| 06 May 2024 | 23.5027 | 0.62 | 2.69% | 23.1282 | 23.5027 | 23.1282 | 4,751 |
| 03 May 2024 | 22.8868 | -0.05 | -0.21% | 23.0001 | 23.1735 | 22.8868 | 5,510 |
| 02 May 2024 | 22.9351 | -0.39 | -1.69% | 23.5756 | 23.5756 | 22.9251 | 11,091 |
| 30 Abr 2024 | 23.3294 | -0.14 | -0.61% | 23.4737 | 23.7213 | 23.25 | 5,322 |
| 29 Abr 2024 | 23.4737 | 0.13 | 0.58% | 23.4856 | 23.7213 | 23.2394 | 9,496 |
