Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LFE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 4.65 | 0.11 | 2.42% | 4.53 | 4.69 | 4.50 | 29,682 |
| 07 May 2024 | 4.54 | 0.04 | 0.89% | 4.47 | 4.70 | 4.47 | 24,970 |
| 06 May 2024 | 4.50 | 0.21 | 4.90% | 4.35 | 4.50 | 4.33 | 47,955 |
| 03 May 2024 | 4.29 | 0.10 | 2.39% | 4.24 | 4.33 | 4.24 | 23,602 |
| 02 May 2024 | 4.19 | 0.10 | 2.44% | 4.18 | 4.25 | 4.13 | 4,700 |
| 01 May 2024 | 4.09 | 0.04 | 0.99% | 4.05 | 4.25 | 4.01 | 31,950 |
| 30 Abr 2024 | 4.05 | -0.07 | -1.70% | 4.16 | 4.16 | 4.05 | 11,093 |
| 29 Abr 2024 | 4.12 | -0.03 | -0.72% | 4.15 | 4.19 | 4.04 | 32,415 |
| 26 Abr 2024 | 4.15 | 0.04 | 0.97% | 4.10 | 4.17 | 4.09 | 21,900 |
| 25 Abr 2024 | 4.11 | -0.07 | -1.67% | 4.19 | 4.19 | 4.05 | 26,465 |
| 24 Abr 2024 | 4.18 | -0.04 | -0.95% | 4.21 | 4.29 | 4.10 | 30,720 |
| 23 Abr 2024 | 4.22 | 0.00 | 0.00% | 4.20 | 4.36 | 4.20 | 60,600 |
| 22 Abr 2024 | 4.22 | 0.27 | 6.84% | 4.00 | 4.22 | 3.98 | 23,379 |
| 19 Abr 2024 | 3.95 | 0.09 | 2.33% | 3.90 | 4.02 | 3.90 | 25,400 |
| 18 Abr 2024 | 3.86 | 0.04 | 1.05% | 3.87 | 3.93 | 3.85 | 12,602 |
| 17 Abr 2024 | 3.82 | -0.06 | -1.55% | 3.88 | 3.97 | 3.70 | 203,293 |
| 16 Abr 2024 | 3.88 | -0.07 | -1.77% | 4.11 | 4.11 | 3.81 | 30,336 |
| 15 Abr 2024 | 3.95 | -0.11 | -2.71% | 4.04 | 4.20 | 3.90 | 51,250 |
| 12 Abr 2024 | 4.06 | -0.23 | -5.36% | 4.31 | 4.31 | 4.00 | 49,868 |
| 11 Abr 2024 | 4.29 | -0.11 | -2.50% | 4.49 | 4.49 | 4.28 | 67,707 |
| 10 Abr 2024 | 4.40 | -0.27 | -5.78% | 4.70 | 4.70 | 4.39 | 73,865 |
| 09 Abr 2024 | 4.67 | -0.05 | -1.06% | 4.72 | 4.72 | 4.60 | 47,287 |
| 08 Abr 2024 | 4.72 | 0.02 | 0.43% | 4.73 | 4.76 | 4.71 | 24,062 |
| 05 Abr 2024 | 4.70 | -0.01 | -0.21% | 4.70 | 4.76 | 4.66 | 66,724 |
| 04 Abr 2024 | 4.71 | -0.08 | -1.67% | 4.82 | 4.87 | 4.66 | 51,256 |
| 03 Abr 2024 | 4.79 | 0.02 | 0.42% | 4.81 | 4.81 | 4.78 | 28,935 |
| 02 Abr 2024 | 4.77 | -0.08 | -1.65% | 4.82 | 4.82 | 4.75 | 11,420 |
| 01 Abr 2024 | 4.85 | -0.04 | -0.82% | 4.90 | 4.90 | 4.75 | 12,022 |
| 28 Mar 2024 | 4.89 | 0.03 | 0.62% | 4.90 | 4.94 | 4.85 | 29,960 |
| 27 Mar 2024 | 4.86 | -0.09 | -1.82% | 4.93 | 4.93 | 4.86 | 24,574 |
| 26 Mar 2024 | 4.95 | 0.03 | 0.61% | 4.90 | 4.96 | 4.90 | 66,963 |
| 25 Mar 2024 | 4.92 | -0.02 | -0.40% | 4.93 | 4.94 | 4.92 | 33,310 |
| 22 Mar 2024 | 4.94 | -0.06 | -1.20% | 5.01 | 5.03 | 4.94 | 75,209 |
| 21 Mar 2024 | 5.00 | 0.04 | 0.81% | 4.94 | 5.02 | 4.94 | 98,723 |
| 20 Mar 2024 | 4.96 | 0.04 | 0.81% | 4.91 | 4.97 | 4.91 | 24,600 |
| 19 Mar 2024 | 4.92 | 0.07 | 1.44% | 4.85 | 4.94 | 4.85 | 52,697 |
| 18 Mar 2024 | 4.85 | 0.10 | 2.11% | 4.81 | 4.87 | 4.81 | 31,347 |
| 15 Mar 2024 | 4.75 | 0.03 | 0.64% | 4.76 | 4.82 | 4.73 | 122,157 |
| 14 Mar 2024 | 4.72 | -0.08 | -1.67% | 4.84 | 4.84 | 4.65 | 42,579 |
| 13 Mar 2024 | 4.80 | 0.00 | 0.00% | 4.84 | 4.85 | 4.80 | 61,960 |
| 12 Mar 2024 | 4.80 | -0.03 | -0.62% | 4.81 | 4.84 | 4.78 | 24,623 |
| 11 Mar 2024 | 4.83 | -0.02 | -0.41% | 4.81 | 4.84 | 4.79 | 24,043 |
| 08 Mar 2024 | 4.85 | -0.07 | -1.42% | 4.92 | 4.95 | 4.84 | 21,104 |
| 07 Mar 2024 | 4.92 | 0.14 | 2.93% | 4.80 | 4.92 | 4.80 | 44,117 |
| 06 Mar 2024 | 4.78 | 0.05 | 1.06% | 4.79 | 4.79 | 4.74 | 10,827 |
| 05 Mar 2024 | 4.73 | 0.12 | 2.60% | 4.61 | 4.74 | 4.50 | 77,166 |
| 04 Mar 2024 | 4.61 | -0.01 | -0.22% | 4.62 | 4.62 | 4.55 | 28,670 |
| 01 Mar 2024 | 4.62 | 0.07 | 1.54% | 4.52 | 4.63 | 4.52 | 17,655 |
| 29 Feb 2024 | 4.55 | -0.04 | -0.87% | 4.61 | 4.64 | 4.55 | 47,041 |
| 28 Feb 2024 | 4.59 | -0.26 | -5.36% | 4.79 | 4.79 | 4.19 | 117,700 |
| 27 Feb 2024 | 4.85 | -0.02 | -0.41% | 4.86 | 4.88 | 4.73 | 23,284 |
| 26 Feb 2024 | 4.87 | -0.10 | -2.01% | 4.99 | 5.01 | 4.85 | 70,769 |
| 23 Feb 2024 | 4.97 | 0.02 | 0.40% | 4.96 | 4.98 | 4.93 | 35,690 |
| 22 Feb 2024 | 4.95 | 0.17 | 3.56% | 4.86 | 4.96 | 4.85 | 118,189 |
| 21 Feb 2024 | 4.78 | -0.32 | -6.27% | 5.09 | 5.10 | 4.71 | 141,062 |
| 20 Feb 2024 | 5.10 | -0.01 | -0.20% | 5.10 | 5.10 | 5.04 | 23,535 |
| 16 Feb 2024 | 5.11 | 0.12 | 2.40% | 5.06 | 5.11 | 4.97 | 140,399 |
| 15 Feb 2024 | 4.99 | 0.49 | 10.89% | 4.58 | 5.01 | 4.58 | 284,482 |
| 14 Feb 2024 | 4.50 | 0.19 | 4.41% | 4.35 | 4.54 | 4.35 | 17,985 |
| 13 Feb 2024 | 4.31 | -0.19 | -4.22% | 4.37 | 4.41 | 4.21 | 31,401 |
| 12 Feb 2024 | 4.50 | 0.05 | 1.12% | 4.44 | 4.50 | 4.44 | 5,541 |
| 09 Feb 2024 | 4.45 | -0.05 | -1.11% | 4.48 | 4.48 | 4.35 | 25,600 |
