Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NLCP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 18.86 | -0.02 | -0.11% | 18.93 | 19.34 | 18.79 | 39,600 |
| 30 May 2024 | 18.88 | -0.30 | -1.56% | 19.17 | 19.17 | 18.75 | 36,954 |
| 29 May 2024 | 19.18 | -0.01 | -0.07% | 19.03 | 19.35 | 18.88 | 55,250 |
| 28 May 2024 | 19.193 | -0.18 | -0.91% | 19.25 | 19.38 | 19.01 | 82,213 |
| 24 May 2024 | 19.37 | -0.67 | -3.34% | 19.25 | 20.19 | 19.25 | 48,510 |
| 23 May 2024 | 20.04 | -0.40 | -1.96% | 20.50 | 20.50 | 19.76 | 52,519 |
| 22 May 2024 | 20.44 | 0.19 | 0.94% | 20.29 | 20.50 | 20.25 | 45,980 |
| 21 May 2024 | 20.25 | 0.15 | 0.75% | 20.25 | 20.273 | 20.12 | 22,819 |
| 20 May 2024 | 20.10 | 0.01 | 0.04% | 20.10 | 20.49 | 19.53 | 57,600 |
| 17 May 2024 | 20.091 | -0.49 | -2.39% | 20.54 | 20.60 | 19.56 | 95,300 |
| 16 May 2024 | 20.5825 | 0.03 | 0.16% | 20.60 | 20.70 | 20.55 | 50,725 |
| 15 May 2024 | 20.55 | 0.21 | 1.03% | 20.50 | 20.69 | 20.34 | 91,329 |
| 14 May 2024 | 20.34 | -0.16 | -0.78% | 20.50 | 20.55 | 20.25 | 80,601 |
| 13 May 2024 | 20.50 | 0.25 | 1.23% | 20.25 | 20.75 | 20.25 | 72,377 |
| 10 May 2024 | 20.25 | -0.30 | -1.46% | 20.30 | 20.75 | 20.06 | 66,613 |
| 09 May 2024 | 20.55 | 0.27 | 1.31% | 20.28 | 20.65 | 20.21 | 45,715 |
| 08 May 2024 | 20.2835 | -0.01 | -0.03% | 20.61 | 20.67 | 20.20 | 51,607 |
| 07 May 2024 | 20.29 | 0.20 | 1.02% | 20.18 | 20.84 | 20.06 | 54,793 |
| 06 May 2024 | 20.085 | 0.19 | 0.93% | 20.10 | 20.10 | 19.95 | 51,075 |
| 03 May 2024 | 19.90 | -0.05 | -0.25% | 19.985 | 20.87 | 19.90 | 145,393 |
| 02 May 2024 | 19.95 | 0.55 | 2.84% | 19.60 | 20.00 | 19.40 | 138,743 |
| 01 May 2024 | 19.40 | 0.35 | 1.84% | 19.30 | 19.50 | 19.20 | 71,137 |
| 30 Abr 2024 | 19.05 | 0.11 | 0.58% | 19.22 | 19.45 | 18.88 | 126,054 |
| 29 Abr 2024 | 18.94 | 0.37 | 1.99% | 19.20 | 19.25 | 18.87 | 62,421 |
| 26 Abr 2024 | 18.57 | -0.05 | -0.27% | 18.75 | 19.12 | 18.57 | 76,519 |
| 25 Abr 2024 | 18.62 | 0.17 | 0.92% | 18.40 | 18.7725 | 18.40 | 55,923 |
| 24 Abr 2024 | 18.45 | 0.00 | 0.00% | 18.50 | 18.87 | 18.42 | 69,249 |
| 23 Abr 2024 | 18.45 | 0.15 | 0.82% | 18.01 | 18.51 | 18.01 | 52,435 |
| 22 Abr 2024 | 18.30 | 0.65 | 3.68% | 17.90 | 18.50 | 17.60 | 42,132 |
| 19 Abr 2024 | 17.65 | 0.06 | 0.34% | 17.59 | 17.90 | 17.59 | 12,718 |
| 18 Abr 2024 | 17.59 | -0.18 | -1.01% | 17.896 | 18.045 | 17.59 | 12,644 |
| 17 Abr 2024 | 17.77 | -0.23 | -1.28% | 18.20 | 18.20 | 17.55 | 51,770 |
| 16 Abr 2024 | 18.00 | -0.28 | -1.53% | 18.25 | 18.50 | 17.90 | 28,436 |
| 15 Abr 2024 | 18.28 | 0.08 | 0.46% | 18.41 | 18.41 | 18.00 | 49,142 |
| 12 Abr 2024 | 18.1955 | -0.15 | -0.84% | 18.31 | 18.76 | 18.19 | 30,410 |
| 11 Abr 2024 | 18.35 | 0.10 | 0.55% | 18.4475 | 18.89 | 18.30 | 27,999 |
| 10 Abr 2024 | 18.25 | 0.37 | 2.07% | 17.99 | 18.34 | 17.91 | 16,097 |
| 09 Abr 2024 | 17.88 | 0.38 | 2.17% | 17.50 | 18.71 | 17.50 | 55,827 |
| 08 Abr 2024 | 17.50 | -1.38 | -7.31% | 18.61 | 18.98 | 17.09 | 64,771 |
| 05 Abr 2024 | 18.88 | 0.01 | 0.05% | 19.50 | 19.50 | 18.62 | 28,068 |
| 04 Abr 2024 | 18.87 | 0.02 | 0.11% | 18.915 | 19.14 | 18.80 | 34,370 |
| 03 Abr 2024 | 18.85 | -0.21 | -1.08% | 19.10 | 19.20 | 18.75 | 48,151 |
| 02 Abr 2024 | 19.055 | -0.13 | -0.65% | 19.46 | 19.46 | 18.88 | 43,784 |
| 01 Abr 2024 | 19.1805 | 0.13 | 0.69% | 19.46 | 19.46 | 19.05 | 42,720 |
| 28 Mar 2024 | 19.05 | 0.08 | 0.42% | 18.97 | 19.40 | 18.8437 | 39,390 |
| 27 Mar 2024 | 18.97 | -0.14 | -0.73% | 19.24 | 19.29 | 18.62 | 43,120 |
| 26 Mar 2024 | 19.11 | 0.11 | 0.58% | 19.14 | 19.27 | 18.65 | 49,638 |
| 25 Mar 2024 | 19.00 | 0.50 | 2.70% | 18.50 | 19.10 | 18.50 | 92,014 |
| 22 Mar 2024 | 18.50 | -0.25 | -1.33% | 19.00 | 19.14 | 18.49 | 54,298 |
| 21 Mar 2024 | 18.75 | 0.36 | 1.96% | 18.49 | 19.14 | 18.4675 | 61,344 |
| 20 Mar 2024 | 18.39 | 0.39 | 2.17% | 18.00 | 18.49 | 18.00 | 62,587 |
| 19 Mar 2024 | 18.00 | 0.25 | 1.41% | 17.75 | 18.00 | 17.65 | 43,614 |
| 18 Mar 2024 | 17.75 | 0.85 | 5.03% | 17.50 | 17.98 | 17.30 | 83,658 |
| 15 Mar 2024 | 16.90 | 0.49 | 2.99% | 16.46 | 17.49 | 16.39 | 90,046 |
| 14 Mar 2024 | 16.41 | -0.04 | -0.24% | 16.50 | 16.50 | 16.10 | 16,481 |
| 13 Mar 2024 | 16.45 | 0.00 | 0.00% | 16.55 | 16.60 | 16.387 | 51,829 |
| 12 Mar 2024 | 16.45 | 0.17 | 1.04% | 16.45 | 16.45 | 16.30 | 29,122 |
| 11 Mar 2024 | 16.28 | 0.18 | 1.12% | 16.25 | 16.70 | 16.10 | 26,157 |
| 08 Mar 2024 | 16.10 | -0.34 | -2.07% | 16.41 | 16.50 | 16.05 | 18,442 |
| 07 Mar 2024 | 16.44 | 0.08 | 0.49% | 16.25 | 16.45 | 16.25 | 8,183 |
| 06 Mar 2024 | 16.36 | 0.16 | 0.99% | 16.14 | 16.45 | 16.14 | 8,746 |
| 05 Mar 2024 | 16.20 | -0.05 | -0.31% | 16.27 | 16.291 | 16.02 | 19,683 |
