LZRFY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 9.00 | -0.65 | -6.69% | 9.91 | 9.91 | 9.00 | 10,858 |
09 May 2024 | 9.645 | -0.21 | -2.08% | 9.634 | 9.71 | 9.49 | 14,621 |
08 May 2024 | 9.85 | 0.08 | 0.82% | 9.7635 | 9.85 | 9.71 | 2,250 |
07 May 2024 | 9.77 | 0.22 | 2.30% | 9.8175 | 9.857 | 9.73 | 13,360 |
06 May 2024 | 9.55 | -0.29 | -2.95% | 9.8695 | 9.8695 | 9.55 | 22,768 |
03 May 2024 | 9.84 | 0.33 | 3.49% | 9.98 | 10.00 | 9.84 | 3,360 |
02 May 2024 | 9.508 | 0.07 | 0.72% | 9.659 | 9.659 | 9.505 | 5,794 |
01 May 2024 | 9.44 | -0.03 | -0.32% | 9.2845 | 9.52 | 8.95 | 3,610 |
30 Abr 2024 | 9.47 | -0.47 | -4.68% | 9.95 | 9.95 | 9.47 | 9,354 |
29 Abr 2024 | 9.935 | 0.05 | 0.51% | 9.965 | 9.965 | 9.8755 | 12,991 |
26 Abr 2024 | 9.8845 | 0.51 | 5.49% | 9.8485 | 9.91 | 9.8485 | 18,251 |
25 Abr 2024 | 9.37 | -0.01 | -0.11% | 9.4415 | 9.48 | 9.37 | 6,033 |
24 Abr 2024 | 9.38 | -0.63 | -6.29% | 9.80 | 9.824 | 9.38 | 38,567 |
23 Abr 2024 | 10.01 | 0.42 | 4.38% | 9.64 | 10.01 | 9.64 | 12,047 |
22 Abr 2024 | 9.59 | -0.20 | -2.04% | 9.645 | 9.6975 | 9.58 | 6,273 |
19 Abr 2024 | 9.79 | 0.09 | 0.93% | 9.91 | 9.9385 | 9.78 | 5,432 |
18 Abr 2024 | 9.70 | 0.13 | 1.36% | 9.6475 | 9.775 | 9.59 | 11,747 |
17 Abr 2024 | 9.57 | -0.13 | -1.34% | 9.8285 | 9.8285 | 9.51 | 6,722 |
16 Abr 2024 | 9.70 | -0.22 | -2.22% | 9.68 | 9.83 | 9.56 | 12,288 |
15 Abr 2024 | 9.92 | -0.69 | -6.50% | 10.04 | 10.2095 | 9.79 | 2,786 |
12 Abr 2024 | 10.61 | 0.14 | 1.33% | 10.6315 | 10.6315 | 10.3435 | 4,102 |
11 Abr 2024 | 10.471 | -0.43 | -3.94% | 10.9875 | 10.9875 | 10.46 | 15,241 |
10 Abr 2024 | 10.90 | -0.09 | -0.82% | 10.797 | 10.90 | 10.58 | 8,695 |
09 Abr 2024 | 10.99 | 0.23 | 2.14% | 11.03 | 11.03 | 10.89 | 3,573 |
08 Abr 2024 | 10.76 | -0.19 | -1.74% | 11.25 | 11.25 | 10.6346 | 15,909 |
05 Abr 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.95 | 10.95 | 0 |
04 Abr 2024 | 10.95 | 0.45 | 4.29% | 10.95 | 10.95 | 10.66 | 4,541 |
03 Abr 2024 | 10.50 | -0.40 | -3.67% | 10.5875 | 10.74 | 10.50 | 6,537 |
02 Abr 2024 | 10.90 | 0.22 | 2.06% | 10.673 | 10.91 | 10.45 | 4,752 |
01 Abr 2024 | 10.68 | -0.69 | -6.07% | 11.06 | 11.1715 | 10.54 | 15,597 |
28 Mar 2024 | 11.37 | 0.27 | 2.43% | 11.2725 | 11.4295 | 10.98 | 4,527 |
27 Mar 2024 | 11.10 | 0.04 | 0.40% | 11.03 | 11.10 | 10.99 | 3,317 |
26 Mar 2024 | 11.056 | 0.24 | 2.18% | 10.67 | 11.11 | 10.67 | 21,400 |
25 Mar 2024 | 10.82 | -0.26 | -2.35% | 10.903 | 11.00 | 10.48 | 24,214 |
22 Mar 2024 | 11.08 | 0.10 | 0.91% | 10.65 | 11.08 | 10.65 | 9,282 |
21 Mar 2024 | 10.98 | 0.10 | 0.96% | 11.0525 | 11.31 | 10.95 | 4,478 |
20 Mar 2024 | 10.876 | 0.19 | 1.74% | 11.43 | 11.43 | 10.75 | 1,374 |
19 Mar 2024 | 10.69 | 0.24 | 2.30% | 10.608 | 10.70 | 10.56 | 23,022 |
18 Mar 2024 | 10.45 | -0.09 | -0.84% | 10.568 | 10.74 | 10.35 | 5,366 |
15 Mar 2024 | 10.538 | -0.31 | -2.88% | 10.6175 | 10.6175 | 10.538 | 7,744 |
14 Mar 2024 | 10.85 | -0.28 | -2.52% | 10.84 | 10.905 | 10.75 | 46,503 |
13 Mar 2024 | 11.13 | 0.38 | 3.53% | 10.73 | 11.13 | 10.73 | 7,476 |
12 Mar 2024 | 10.75 | 0.07 | 0.66% | 10.63 | 10.81 | 10.59 | 2,664 |
11 Mar 2024 | 10.68 | 0.08 | 0.80% | 10.504 | 10.68 | 10.45 | 2,966 |
08 Mar 2024 | 10.595 | 0.03 | 0.24% | 10.6995 | 10.795 | 10.54 | 4,656 |
07 Mar 2024 | 10.57 | 0.21 | 1.99% | 10.325 | 10.595 | 10.325 | 12,074 |
06 Mar 2024 | 10.364 | 0.12 | 1.14% | 10.36 | 10.39 | 10.27 | 237,986 |
05 Mar 2024 | 10.2475 | -0.04 | -0.41% | 10.3505 | 10.37 | 10.19 | 903,679 |
04 Mar 2024 | 10.29 | -0.26 | -2.46% | 10.4195 | 10.4195 | 10.29 | 5,221 |
01 Mar 2024 | 10.55 | -0.06 | -0.57% | 10.50 | 10.615 | 10.50 | 4,697 |
29 Feb 2024 | 10.61 | -0.17 | -1.55% | 10.618 | 10.65 | 10.57 | 5,758 |
28 Feb 2024 | 10.777 | -0.17 | -1.58% | 10.836 | 10.836 | 10.7335 | 3,259 |
27 Feb 2024 | 10.95 | 0.52 | 4.99% | 10.75 | 10.95 | 10.75 | 23,322 |
26 Feb 2024 | 10.43 | -0.16 | -1.46% | 10.76 | 10.76 | 10.43 | 204,081 |
23 Feb 2024 | 10.585 | -0.14 | -1.26% | 10.5315 | 10.71 | 10.49 | 3,095 |
22 Feb 2024 | 10.72 | -0.21 | -1.92% | 10.95 | 10.95 | 10.67 | 14,177 |
21 Feb 2024 | 10.93 | 0.00 | 0.00% | 10.78 | 10.93 | 10.78 | 3,244 |
20 Feb 2024 | 10.93 | 0.33 | 3.16% | 11.00 | 11.056 | 10.77 | 4,849 |
16 Feb 2024 | 10.595 | 0.08 | 0.79% | 10.5905 | 10.71 | 10.5905 | 1,393 |
15 Feb 2024 | 10.5115 | 0.48 | 4.80% | 10.59 | 10.71 | 10.40 | 17,032 |
14 Feb 2024 | 10.03 | -0.48 | -4.54% | 10.27 | 10.98 | 10.03 | 4,933 |
13 Feb 2024 | 10.5075 | -0.31 | -2.87% | 10.51 | 10.84 | 10.50 | 2,089 |
12 Feb 2024 | 10.8175 | 0.33 | 3.12% | 10.71 | 10.825 | 10.71 | 2,917 |