Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LZAGY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 55.84 | -2.45 | -4.20% | 57.49 | 58.25 | 55.60 | 40,199 |
| 20 May 2024 | 58.29 | 0.20 | 0.34% | 60.1499 | 60.15 | 58.25 | 34,674 |
| 17 May 2024 | 58.09 | 0.17 | 0.29% | 57.87 | 58.38 | 57.79 | 26,438 |
| 16 May 2024 | 57.92 | -0.94 | -1.60% | 59.095 | 59.095 | 57.90 | 32,378 |
| 15 May 2024 | 58.86 | 2.57 | 4.56% | 58.08 | 59.09 | 58.08 | 23,854 |
| 14 May 2024 | 56.295 | -1.13 | -1.96% | 55.78 | 56.77 | 55.78 | 58,226 |
| 13 May 2024 | 57.42 | -0.65 | -1.12% | 56.79 | 57.49 | 56.79 | 14,573 |
| 10 May 2024 | 58.07 | -0.01 | -0.02% | 57.72 | 58.35 | 57.72 | 12,601 |
| 09 May 2024 | 58.08 | 0.17 | 0.29% | 54.80 | 60.94 | 54.80 | 18,896 |
| 08 May 2024 | 57.91 | 0.55 | 0.96% | 57.75 | 58.16 | 57.59 | 16,287 |
| 07 May 2024 | 57.36 | 0.04 | 0.07% | 57.38 | 57.58 | 57.06 | 27,645 |
| 06 May 2024 | 57.32 | -0.09 | -0.16% | 57.2942 | 57.34 | 56.88 | 18,376 |
| 03 May 2024 | 57.41 | 0.77 | 1.36% | 57.645 | 57.84 | 57.33 | 23,290 |
| 02 May 2024 | 56.64 | 1.51 | 2.74% | 56.81 | 56.81 | 56.02 | 21,529 |
| 01 May 2024 | 55.13 | -0.20 | -0.36% | 55.38 | 56.08 | 54.81 | 16,097 |
| 30 Abr 2024 | 55.33 | -1.94 | -3.38% | 55.80 | 56.12 | 55.33 | 66,412 |
| 29 Abr 2024 | 57.268 | -0.52 | -0.90% | 57.35 | 57.44 | 57.155 | 38,611 |
| 26 Abr 2024 | 57.79 | 1.29 | 2.28% | 57.36 | 57.8145 | 57.36 | 33,920 |
| 25 Abr 2024 | 56.50 | -0.77 | -1.34% | 55.925 | 56.62 | 55.86 | 22,539 |
| 24 Abr 2024 | 57.27 | -0.30 | -0.52% | 57.57 | 57.685 | 56.93 | 59,385 |
| 23 Abr 2024 | 57.57 | 1.88 | 3.38% | 57.69 | 58.055 | 57.57 | 92,750 |
| 22 Abr 2024 | 55.69 | 0.54 | 0.98% | 55.835 | 55.95 | 55.4775 | 28,853 |
| 19 Abr 2024 | 55.15 | -0.50 | -0.90% | 55.35 | 55.41 | 54.95 | 49,184 |
| 18 Abr 2024 | 55.65 | -1.65 | -2.88% | 55.73 | 56.34 | 55.56 | 32,374 |
| 17 Abr 2024 | 57.30 | -0.34 | -0.59% | 57.37 | 57.45 | 56.97 | 33,059 |
| 16 Abr 2024 | 57.64 | -0.41 | -0.71% | 57.54 | 57.89 | 57.3925 | 36,082 |
| 15 Abr 2024 | 58.05 | -0.21 | -0.36% | 58.75 | 58.81 | 57.97 | 27,028 |
| 12 Abr 2024 | 58.26 | -1.28 | -2.15% | 58.69 | 59.43 | 58.17 | 62,086 |
| 11 Abr 2024 | 59.54 | 0.86 | 1.47% | 59.73 | 59.79 | 59.07 | 26,009 |
| 10 Abr 2024 | 58.68 | -1.86 | -3.07% | 58.42 | 59.06 | 58.26 | 100,742 |
| 09 Abr 2024 | 60.54 | -0.94 | -1.53% | 60.50 | 60.62 | 60.0732 | 234,957 |
| 08 Abr 2024 | 61.48 | 0.89 | 1.47% | 61.46 | 61.60 | 61.18 | 21,874 |
| 05 Abr 2024 | 60.59 | 0.60 | 1.00% | 60.27 | 60.79 | 60.27 | 32,104 |
| 04 Abr 2024 | 59.99 | -0.04 | -0.07% | 60.90 | 61.17 | 59.93 | 45,532 |
| 03 Abr 2024 | 60.0325 | 1.31 | 2.24% | 59.68 | 60.42 | 59.63 | 46,167 |
| 02 Abr 2024 | 58.72 | -1.34 | -2.23% | 58.94 | 58.94 | 58.37 | 646,455 |
| 01 Abr 2024 | 60.06 | 0.15 | 0.25% | 62.87 | 62.87 | 59.77 | 41,283 |
| 28 Mar 2024 | 59.91 | 0.48 | 0.81% | 60.1025 | 60.12 | 59.67 | 462,718 |
| 27 Mar 2024 | 59.43 | 0.57 | 0.97% | 58.73 | 59.45 | 58.63 | 297,440 |
| 26 Mar 2024 | 58.86 | 0.36 | 0.62% | 58.31 | 59.53 | 58.31 | 102,407 |
| 25 Mar 2024 | 58.50 | -0.45 | -0.76% | 58.85 | 58.85 | 58.16 | 23,934 |
| 22 Mar 2024 | 58.95 | 0.88 | 1.52% | 58.69 | 59.27 | 58.69 | 26,149 |
| 21 Mar 2024 | 58.07 | 0.34 | 0.58% | 58.24 | 58.50 | 58.07 | 134,785 |
| 20 Mar 2024 | 57.735 | 3.65 | 6.74% | 58.03 | 58.35 | 57.0625 | 23,898 |
| 19 Mar 2024 | 54.09 | 0.38 | 0.71% | 53.84 | 54.404 | 53.76 | 649,091 |
| 18 Mar 2024 | 53.71 | 0.14 | 0.26% | 53.90 | 54.184 | 53.63 | 28,894 |
| 15 Mar 2024 | 53.57 | -0.85 | -1.56% | 53.80 | 54.15 | 53.49 | 24,619 |
| 14 Mar 2024 | 54.42 | 0.81 | 1.51% | 54.16 | 54.67 | 54.00 | 32,317 |
| 13 Mar 2024 | 53.61 | 1.38 | 2.64% | 53.35 | 53.80 | 52.93 | 14,922 |
| 12 Mar 2024 | 52.23 | -0.06 | -0.11% | 52.35 | 52.35 | 52.10 | 14,600 |
| 11 Mar 2024 | 52.29 | -0.51 | -0.97% | 52.53 | 52.53 | 52.17 | 27,859 |
| 08 Mar 2024 | 52.80 | -0.28 | -0.53% | 53.19 | 53.33 | 52.7375 | 21,754 |
| 07 Mar 2024 | 53.08 | 1.67 | 3.25% | 52.54 | 53.14 | 52.54 | 21,421 |
| 06 Mar 2024 | 51.41 | 0.01 | 0.02% | 51.41 | 51.601 | 51.20 | 28,682 |
| 05 Mar 2024 | 51.40 | -0.93 | -1.78% | 52.02 | 52.02 | 51.31 | 40,818 |
| 04 Mar 2024 | 52.33 | -0.49 | -0.92% | 52.15 | 52.41 | 52.00 | 32,841 |
| 01 Mar 2024 | 52.816 | 0.53 | 1.01% | 52.17 | 52.83 | 52.12 | 34,053 |
| 29 Feb 2024 | 52.29 | -0.33 | -0.63% | 52.82 | 52.83 | 52.19 | 37,237 |
| 28 Feb 2024 | 52.62 | -0.20 | -0.38% | 52.54 | 52.80 | 52.53 | 45,335 |
| 27 Feb 2024 | 52.82 | 0.52 | 0.99% | 52.525 | 52.89 | 52.525 | 28,775 |
| 26 Feb 2024 | 52.30 | -0.28 | -0.53% | 52.60 | 52.67 | 52.2563 | 18,805 |
| 23 Feb 2024 | 52.58 | 0.33 | 0.63% | 52.555 | 52.69 | 52.49 | 29,385 |
| 22 Feb 2024 | 52.25 | 0.56 | 1.08% | 52.01 | 52.38 | 51.98 | 29,922 |
