LUCRF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.252945 | 0.00 | 0.00% | 0.252945 | 0.252945 | 0.252945 | 0 |
30 May 2024 | 0.252945 | 0.00294 | 1.18% | 0.252875 | 0.252945 | 0.251716 | 40,100 |
29 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
28 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
24 May 2024 | 0.25 | 0.00 | 0.00% | 0.24947 | 0.25412 | 0.24947 | 9,741 |
23 May 2024 | 0.25 | -0.0067 | -2.61% | 0.25 | 0.25 | 0.2457 | 17,400 |
22 May 2024 | 0.2567 | 0.0008 | 0.31% | 0.2567 | 0.2567 | 0.2567 | 225 |
21 May 2024 | 0.2559 | 0.0095 | 3.86% | 0.25 | 0.2589 | 0.25 | 30,840 |
20 May 2024 | 0.2464 | -0.00511 | -2.03% | 0.2774 | 0.2774 | 0.2364 | 18,500 |
17 May 2024 | 0.251505 | -0.0117 | -4.44% | 0.2446 | 0.251505 | 0.2446 | 13,200 |
16 May 2024 | 0.2632 | 0.0076 | 2.97% | 0.25 | 0.2632 | 0.25 | 8,000 |
15 May 2024 | 0.2556 | 0.00 | 0.00% | 0.2556 | 0.2556 | 0.2556 | 0 |
14 May 2024 | 0.2556 | -0.0081 | -3.07% | 0.2689 | 0.269 | 0.2556 | 13,000 |
13 May 2024 | 0.2637 | 0.00 | 0.00% | 0.2637 | 0.2637 | 0.2637 | 0 |
10 May 2024 | 0.2637 | 0.0037 | 1.42% | 0.263 | 0.2683 | 0.26 | 23,300 |
09 May 2024 | 0.26 | 0.0067 | 2.65% | 0.26 | 0.26 | 0.26 | 100 |
08 May 2024 | 0.2533 | 0.00 | 0.00% | 0.2533 | 0.2533 | 0.2533 | 0 |
07 May 2024 | 0.2533 | 0.0033 | 1.32% | 0.25 | 0.2533 | 0.25 | 20,168 |
06 May 2024 | 0.25 | -0.0075 | -2.91% | 0.240775 | 0.25 | 0.240775 | 31,500 |
03 May 2024 | 0.2575 | 0.0009 | 0.35% | 0.2659 | 0.2659 | 0.2575 | 3,800 |
02 May 2024 | 0.2566 | 0.0002 | 0.08% | 0.26045 | 0.2679 | 0.2465 | 81,500 |
01 May 2024 | 0.2564 | -0.0076 | -2.88% | 0.2564 | 0.2564 | 0.2564 | 2,501 |
30 Abr 2024 | 0.264 | 0.0058 | 2.25% | 0.2585 | 0.264 | 0.2585 | 36,000 |
29 Abr 2024 | 0.2582 | 0.0082 | 3.28% | 0.2576 | 0.2582 | 0.2364 | 35,569 |
26 Abr 2024 | 0.25 | 0.02 | 8.70% | 0.231325 | 0.25 | 0.229985 | 168,975 |
25 Abr 2024 | 0.23 | -0.0129 | -5.31% | 0.23 | 0.23 | 0.23 | 1,000 |
24 Abr 2024 | 0.2429 | 0.0131 | 5.70% | 0.2429 | 0.2429 | 0.2429 | 10,000 |
23 Abr 2024 | 0.2298 | 0.0208 | 9.95% | 0.222 | 0.23 | 0.222 | 31,500 |
22 Abr 2024 | 0.209 | -0.021 | -9.13% | 0.209 | 0.209 | 0.209 | 5,150 |
19 Abr 2024 | 0.23 | 0.0043 | 1.91% | 0.2266 | 0.23 | 0.222759 | 151,000 |
18 Abr 2024 | 0.2257 | 0.0007 | 0.31% | 0.228215 | 0.2292 | 0.2187 | 20,080 |
17 Abr 2024 | 0.225 | -0.0045 | -1.96% | 0.2263 | 0.2263 | 0.225 | 5,000 |
16 Abr 2024 | 0.2295 | 0.0071 | 3.19% | 0.2224 | 0.2295 | 0.2148 | 11,092 |
15 Abr 2024 | 0.2224 | -0.01205 | -5.14% | 0.2224 | 0.2224 | 0.2224 | 36,892 |
12 Abr 2024 | 0.23445 | -0.01482 | -5.94% | 0.269 | 0.269 | 0.2309 | 7,319 |
11 Abr 2024 | 0.249265 | 0.00658 | 2.71% | 0.242071 | 0.25 | 0.241756 | 271,201 |
10 Abr 2024 | 0.24269 | 0.00759 | 3.23% | 0.2351 | 0.24269 | 0.2351 | 31,989 |
09 Abr 2024 | 0.2351 | -0.0055 | -2.29% | 0.245435 | 0.245435 | 0.2351 | 3,500 |
08 Abr 2024 | 0.2406 | -0.00245 | -1.01% | 0.2509 | 0.2509 | 0.2406 | 3,600 |
05 Abr 2024 | 0.24305 | 0.0002 | 0.08% | 0.245 | 0.245 | 0.243 | 3,790 |
04 Abr 2024 | 0.24285 | 0.00556 | 2.34% | 0.24285 | 0.24285 | 0.24285 | 3,000 |
03 Abr 2024 | 0.23729 | 0.00229 | 0.97% | 0.23645 | 0.24025 | 0.23645 | 41,608 |
02 Abr 2024 | 0.235 | 0.00028 | 0.12% | 0.257 | 0.257 | 0.2335 | 199,100 |
01 Abr 2024 | 0.234725 | -0.00283 | -1.19% | 0.2264 | 0.2453 | 0.2264 | 12,754 |
28 Mar 2024 | 0.237555 | 0.00 | 0.00% | 0.237555 | 0.237555 | 0.237555 | 0 |
27 Mar 2024 | 0.237555 | -0.0039 | -1.62% | 0.23925 | 0.23925 | 0.237555 | 10,561 |
26 Mar 2024 | 0.241455 | 0.01366 | 5.99% | 0.241455 | 0.241455 | 0.241455 | 526 |
25 Mar 2024 | 0.2278 | -0.01435 | -5.93% | 0.2278 | 0.2278 | 0.2278 | 8,503 |
22 Mar 2024 | 0.24215 | 0.00965 | 4.15% | 0.2421 | 0.24215 | 0.242 | 4,765 |
21 Mar 2024 | 0.2325 | -0.0138 | -5.60% | 0.2421 | 0.2421 | 0.23 | 30,550 |
20 Mar 2024 | 0.2463 | -0.00561 | -2.23% | 0.2421 | 0.251095 | 0.2421 | 67,600 |
19 Mar 2024 | 0.25191 | -0.00384 | -1.50% | 0.25191 | 0.25191 | 0.25191 | 3,176 |
18 Mar 2024 | 0.25575 | -0.00285 | -1.10% | 0.25575 | 0.25575 | 0.25575 | 150 |
15 Mar 2024 | 0.2586 | 0.00645 | 2.56% | 0.2544 | 0.2586 | 0.2544 | 4,001 |
14 Mar 2024 | 0.25215 | 0.00175 | 0.70% | 0.25185 | 0.25215 | 0.25185 | 12,000 |
13 Mar 2024 | 0.2504 | 0.0035 | 1.42% | 0.25 | 0.2534 | 0.25 | 50,487 |
12 Mar 2024 | 0.2469 | 0.00 | 0.00% | 0.2469 | 0.2469 | 0.2469 | 0 |
11 Mar 2024 | 0.2469 | -0.0031 | -1.24% | 0.25 | 0.25 | 0.2423 | 13,700 |
08 Mar 2024 | 0.25 | 0.0079 | 3.26% | 0.2556 | 0.26 | 0.2469 | 111,242 |
07 Mar 2024 | 0.2421 | -0.0117 | -4.61% | 0.255 | 0.255 | 0.2421 | 51,934 |
06 Mar 2024 | 0.2538 | -0.01 | -3.79% | 0.2538 | 0.2538 | 0.2538 | 401 |
05 Mar 2024 | 0.2638 | 0.0217 | 8.96% | 0.2602 | 0.2638 | 0.25 | 53,462 |
04 Mar 2024 | 0.2421 | 0.00 | 0.00% | 0.2421 | 0.2421 | 0.2421 | 0 |