LOVE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.81 | 0.01 | 1.25% | 0.81 | 0.82 | 0.81 | 46,799 |
16 May 2024 | 0.80 | 0.03 | 3.90% | 0.79 | 0.81 | 0.78 | 54,498 |
15 May 2024 | 0.77 | 0.00 | 0.00% | 0.79 | 0.79 | 0.77 | 3,605 |
14 May 2024 | 0.77 | -0.04 | -4.94% | 0.78 | 0.79 | 0.74 | 32,350 |
13 May 2024 | 0.81 | 0.03 | 3.85% | 0.78 | 0.81 | 0.74 | 15,305 |
10 May 2024 | 0.78 | 0.00 | 0.00% | 0.80 | 0.80 | 0.76 | 24,605 |
09 May 2024 | 0.78 | 0.04 | 5.41% | 0.73 | 0.80 | 0.67 | 155,817 |
08 May 2024 | 0.74 | -0.02 | -2.63% | 0.76 | 0.76 | 0.74 | 17,651 |
07 May 2024 | 0.76 | 0.02 | 2.70% | 0.75 | 0.76 | 0.75 | 7,100 |
06 May 2024 | 0.74 | -0.02 | -2.63% | 0.78 | 0.79 | 0.72 | 25,712 |
03 May 2024 | 0.76 | -0.04 | -5.00% | 0.79 | 0.79 | 0.76 | 4,704 |
02 May 2024 | 0.80 | -0.03 | -3.61% | 0.82 | 0.82 | 0.79 | 12,028 |
01 May 2024 | 0.83 | 0.05 | 6.41% | 0.80 | 0.83 | 0.80 | 38,502 |
30 Abr 2024 | 0.78 | -0.01 | -1.27% | 0.77 | 0.81 | 0.69 | 191,767 |
29 Abr 2024 | 0.79 | -0.05 | -5.95% | 0.85 | 0.86 | 0.79 | 76,672 |
26 Abr 2024 | 0.84 | -0.01 | -1.18% | 0.84 | 0.84 | 0.84 | 3,620 |
25 Abr 2024 | 0.85 | 0.01 | 1.19% | 0.84 | 0.85 | 0.84 | 1,040 |
24 Abr 2024 | 0.84 | 0.01 | 1.20% | 0.85 | 0.85 | 0.83 | 35,246 |
23 Abr 2024 | 0.83 | 0.02 | 2.47% | 0.82 | 0.83 | 0.82 | 5,060 |
22 Abr 2024 | 0.81 | -0.01 | -1.22% | 0.83 | 0.88 | 0.80 | 29,847 |
19 Abr 2024 | 0.82 | -0.05 | -5.75% | 0.87 | 0.87 | 0.82 | 24,104 |
18 Abr 2024 | 0.87 | 0.00 | 0.00% | 0.88 | 0.88 | 0.86 | 15,304 |
17 Abr 2024 | 0.87 | 0.01 | 1.16% | 0.89 | 0.89 | 0.87 | 10,521 |
16 Abr 2024 | 0.86 | -0.04 | -4.44% | 0.90 | 0.90 | 0.86 | 23,536 |
15 Abr 2024 | 0.90 | -0.01 | -1.10% | 0.90 | 0.90 | 0.90 | 20,401 |
12 Abr 2024 | 0.91 | -0.02 | -2.15% | 0.87 | 0.91 | 0.87 | 14,842 |
11 Abr 2024 | 0.93 | -0.01 | -1.06% | 0.89 | 0.93 | 0.89 | 12,699 |
10 Abr 2024 | 0.94 | 0.07 | 8.05% | 0.87 | 0.94 | 0.87 | 15,815 |
09 Abr 2024 | 0.87 | 0.03 | 3.57% | 0.83 | 0.88 | 0.83 | 9,721 |
08 Abr 2024 | 0.84 | -0.03 | -3.45% | 0.90 | 0.90 | 0.83 | 24,363 |
05 Abr 2024 | 0.87 | -0.02 | -2.25% | 0.88 | 0.88 | 0.84 | 38,821 |
04 Abr 2024 | 0.89 | -0.01 | -1.11% | 0.92 | 0.92 | 0.86 | 41,754 |
03 Abr 2024 | 0.90 | 0.01 | 1.12% | 0.90 | 0.90 | 0.88 | 15,151 |
02 Abr 2024 | 0.89 | -0.02 | -2.20% | 0.92 | 0.92 | 0.89 | 50,996 |
01 Abr 2024 | 0.91 | -0.02 | -2.15% | 0.94 | 0.94 | 0.90 | 6,818 |
28 Mar 2024 | 0.93 | 0.02 | 2.20% | 0.94 | 0.94 | 0.91 | 28,750 |
27 Mar 2024 | 0.91 | -0.02 | -2.15% | 0.94 | 0.94 | 0.91 | 26,500 |
26 Mar 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.91 | 15,606 |
25 Mar 2024 | 0.93 | -0.03 | -3.13% | 0.96 | 0.96 | 0.93 | 15,355 |
22 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.97 | 0.97 | 0.95 | 18,171 |
21 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 4,502 |
20 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.97 | 0.97 | 0.95 | 12,228 |
19 Mar 2024 | 0.96 | 0.01 | 1.05% | 0.96 | 0.96 | 0.96 | 1,550 |
18 Mar 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.96 | 0.95 | 16,104 |
15 Mar 2024 | 0.95 | 0.01 | 1.06% | 0.95 | 0.95 | 0.93 | 10,125 |
14 Mar 2024 | 0.94 | 0.01 | 1.08% | 0.94 | 0.94 | 0.94 | 1,225 |
13 Mar 2024 | 0.93 | -0.04 | -4.12% | 0.95 | 0.95 | 0.93 | 19,495 |
12 Mar 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.99 | 0.97 | 17,001 |
11 Mar 2024 | 0.97 | 0.01 | 1.04% | 0.98 | 0.98 | 0.97 | 8,420 |
08 Mar 2024 | 0.96 | -0.04 | -4.00% | 1.00 | 1.00 | 0.96 | 19,910 |
07 Mar 2024 | 1.00 | -0.01 | -0.99% | 1.00 | 1.00 | 0.98 | 12,900 |
06 Mar 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.01 | 0.98 | 4,510 |
05 Mar 2024 | 1.00 | -0.02 | -1.96% | 1.03 | 1.03 | 0.98 | 29,973 |
04 Mar 2024 | 1.02 | 0.02 | 2.00% | 1.00 | 1.04 | 0.99 | 43,602 |
01 Mar 2024 | 1.00 | 0.02 | 2.04% | 0.97 | 1.00 | 0.96 | 16,500 |
29 Feb 2024 | 0.98 | 0.04 | 4.26% | 0.97 | 1.02 | 0.96 | 57,583 |
28 Feb 2024 | 0.94 | -0.06 | -6.00% | 0.93 | 0.96 | 0.93 | 32,723 |
27 Feb 2024 | 1.00 | 0.09 | 9.89% | 0.92 | 1.00 | 0.92 | 39,200 |
26 Feb 2024 | 0.91 | -0.02 | -2.15% | 0.92 | 0.92 | 0.91 | 4,528 |
23 Feb 2024 | 0.93 | 0.05 | 5.68% | 0.87 | 0.93 | 0.87 | 6,001 |
22 Feb 2024 | 0.88 | 0.00 | 0.00% | 0.87 | 0.88 | 0.87 | 2,670 |
21 Feb 2024 | 0.88 | -0.09 | -9.28% | 0.94 | 0.97 | 0.85 | 20,703 |