Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LNSTY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 30.8355 | -0.24 | -0.78% | 30.66 | 30.94 | 30.66 | 88,193 |
| 18 Jul 2024 | 31.0792 | 0.11 | 0.35% | 30.88 | 31.27 | 30.88 | 80,182 |
| 17 Jul 2024 | 30.97 | -0.11 | -0.35% | 31.123 | 31.18 | 30.948 | 88,344 |
| 16 Jul 2024 | 31.08 | -0.09 | -0.29% | 31.75 | 31.75 | 30.71 | 93,028 |
| 15 Jul 2024 | 31.17 | 0.13 | 0.42% | 31.27 | 31.27 | 30.61 | 75,656 |
| 12 Jul 2024 | 31.04 | 0.38 | 1.24% | 31.24 | 31.24 | 30.95 | 88,121 |
| 11 Jul 2024 | 30.66 | 0.66 | 2.20% | 30.344 | 30.84 | 30.344 | 106,281 |
| 10 Jul 2024 | 30.00 | 0.12 | 0.40% | 30.34 | 30.34 | 29.844 | 60,230 |
| 09 Jul 2024 | 29.88 | -0.28 | -0.93% | 29.97 | 30.045 | 29.87 | 91,178 |
| 08 Jul 2024 | 30.16 | -0.19 | -0.63% | 30.01 | 30.36 | 30.01 | 73,750 |
| 05 Jul 2024 | 30.35 | 0.35 | 1.17% | 30.49 | 30.89 | 30.10 | 119,360 |
| 03 Jul 2024 | 30.00 | 0.33 | 1.11% | 29.55 | 30.19 | 29.48 | 94,272 |
| 02 Jul 2024 | 29.67 | -0.24 | -0.80% | 29.70 | 29.73 | 29.50 | 179,253 |
| 01 Jul 2024 | 29.91 | -0.15 | -0.50% | 29.36 | 30.17 | 29.36 | 107,627 |
| 28 Jun 2024 | 30.06 | -0.36 | -1.18% | 30.08 | 30.35 | 29.61 | 168,627 |
| 27 Jun 2024 | 30.42 | -0.16 | -0.52% | 29.86 | 30.57 | 29.86 | 76,429 |
| 26 Jun 2024 | 30.58 | -0.21 | -0.68% | 30.5225 | 30.69 | 30.37 | 171,497 |
| 25 Jun 2024 | 30.79 | -0.04 | -0.13% | 30.36 | 31.181 | 30.23 | 132,485 |
| 24 Jun 2024 | 30.83 | 0.07 | 0.23% | 30.64 | 31.08 | 30.64 | 137,555 |
| 21 Jun 2024 | 30.76 | 0.11 | 0.36% | 30.99 | 30.99 | 30.632 | 147,132 |
| 20 Jun 2024 | 30.65 | 0.15 | 0.50% | 30.99 | 30.99 | 30.39 | 300,047 |
| 18 Jun 2024 | 30.497 | 0.15 | 0.48% | 30.39 | 30.56 | 30.09 | 202,747 |
| 17 Jun 2024 | 30.35 | -0.14 | -0.46% | 30.30 | 30.47 | 30.16 | 110,261 |
| 14 Jun 2024 | 30.49 | 0.20 | 0.66% | 30.37 | 30.49 | 30.2301 | 156,969 |
| 13 Jun 2024 | 30.29 | -0.13 | -0.43% | 29.99 | 30.44 | 29.99 | 138,483 |
| 12 Jun 2024 | 30.42 | 0.15 | 0.50% | 30.236 | 30.85 | 30.236 | 219,894 |
| 11 Jun 2024 | 30.27 | -0.22 | -0.72% | 30.015 | 30.2963 | 29.9304 | 164,425 |
| 10 Jun 2024 | 30.49 | 0.13 | 0.43% | 30.064 | 30.53 | 30.064 | 153,163 |
| 07 Jun 2024 | 30.36 | -0.19 | -0.62% | 30.49 | 30.50 | 30.32 | 68,037 |
| 06 Jun 2024 | 30.55 | 0.08 | 0.26% | 30.50 | 30.7773 | 30.46 | 248,287 |
| 05 Jun 2024 | 30.47 | 0.34 | 1.12% | 30.13 | 30.4801 | 30.09 | 284,931 |
| 04 Jun 2024 | 30.1335 | 0.42 | 1.43% | 30.34 | 30.34 | 29.93 | 123,476 |
| 03 Jun 2024 | 29.71 | 0.10 | 0.34% | 29.60 | 29.75 | 29.54 | 96,328 |
| 31 May 2024 | 29.61 | 0.28 | 0.95% | 29.63 | 29.71 | 29.45 | 80,767 |
| 30 May 2024 | 29.33 | 0.23 | 0.79% | 29.59 | 29.59 | 29.29 | 97,933 |
| 29 May 2024 | 29.10 | -0.64 | -2.15% | 29.29 | 29.325 | 29.08 | 76,542 |
| 28 May 2024 | 29.74 | -0.41 | -1.36% | 29.75 | 30.16 | 29.36 | 103,921 |
| 24 May 2024 | 30.15 | 0.32 | 1.07% | 30.18 | 30.18 | 29.36 | 91,038 |
| 23 May 2024 | 29.83 | -0.16 | -0.53% | 29.915 | 30.20 | 29.81 | 86,226 |
| 22 May 2024 | 29.99 | -0.03 | -0.10% | 29.584 | 30.14 | 29.41 | 388,616 |
| 21 May 2024 | 30.02 | -0.04 | -0.13% | 29.51 | 30.16 | 29.51 | 162,083 |
| 20 May 2024 | 30.06 | -0.01 | -0.03% | 30.30 | 30.30 | 29.80 | 678,747 |
| 17 May 2024 | 30.07 | 0.48 | 1.62% | 29.60 | 30.07 | 29.60 | 99,150 |
| 16 May 2024 | 29.59 | 0.33 | 1.13% | 29.50 | 29.60 | 29.43 | 121,389 |
| 15 May 2024 | 29.26 | 0.05 | 0.17% | 28.94 | 29.45 | 28.94 | 138,637 |
| 14 May 2024 | 29.21 | 0.31 | 1.07% | 29.10 | 29.49 | 28.19 | 147,186 |
| 13 May 2024 | 28.90 | -0.04 | -0.14% | 28.94 | 29.18 | 28.865 | 96,390 |
| 10 May 2024 | 28.94 | -0.29 | -0.99% | 28.51 | 29.17 | 28.36 | 163,534 |
| 09 May 2024 | 29.23 | 0.05 | 0.19% | 29.60 | 29.60 | 29.06 | 88,649 |
| 08 May 2024 | 29.175 | -0.29 | -0.97% | 29.54 | 29.54 | 29.10 | 101,086 |
| 07 May 2024 | 29.46 | 0.27 | 0.92% | 29.31 | 29.795 | 29.11 | 430,853 |
| 06 May 2024 | 29.19 | 0.04 | 0.14% | 30.35 | 30.35 | 29.11 | 75,180 |
| 03 May 2024 | 29.15 | 0.37 | 1.29% | 28.57 | 29.1825 | 28.57 | 79,417 |
| 02 May 2024 | 28.78 | 0.73 | 2.60% | 28.4101 | 28.89 | 28.4101 | 113,343 |
| 01 May 2024 | 28.05 | 0.04 | 0.14% | 28.14 | 28.18 | 27.735 | 59,594 |
| 30 Abr 2024 | 28.01 | -0.08 | -0.28% | 28.09 | 28.20 | 27.91 | 296,951 |
| 29 Abr 2024 | 28.09 | -0.34 | -1.20% | 28.05 | 28.15 | 27.90 | 177,737 |
| 26 Abr 2024 | 28.43 | 0.10 | 0.35% | 28.15 | 28.43 | 28.15 | 98,080 |
| 25 Abr 2024 | 28.33 | 0.48 | 1.72% | 28.168 | 28.39 | 28.11 | 138,206 |
| 24 Abr 2024 | 27.85 | -0.62 | -2.18% | 27.21 | 27.87 | 27.21 | 118,456 |
| 23 Abr 2024 | 28.47 | -0.13 | -0.45% | 27.94 | 28.87 | 27.94 | 99,107 |
