Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LJQQ3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 5.31 | 0.04 | 0.76% | 5.33 | 5.36 | 5.17 | 1,531,200 |
| 17 May 2024 | 5.27 | 0.02 | 0.38% | 5.27 | 5.42 | 5.21 | 3,057,700 |
| 16 May 2024 | 5.25 | -0.30 | -5.41% | 5.57 | 5.69 | 5.16 | 4,742,900 |
| 15 May 2024 | 5.55 | 0.71 | 14.67% | 4.84 | 5.74 | 4.84 | 10,541,200 |
| 14 May 2024 | 4.84 | 0.34 | 7.56% | 4.49 | 4.88 | 4.49 | 6,215,300 |
| 13 May 2024 | 4.50 | -0.08 | -1.75% | 4.59 | 4.65 | 4.43 | 4,092,700 |
| 10 May 2024 | 4.58 | -0.24 | -4.98% | 4.83 | 4.94 | 4.58 | 3,214,300 |
| 09 May 2024 | 4.82 | -0.23 | -4.55% | 5.00 | 5.14 | 4.81 | 6,812,500 |
| 08 May 2024 | 5.05 | 0.47 | 10.26% | 4.52 | 5.15 | 4.47 | 11,455,600 |
| 07 May 2024 | 4.58 | 0.25 | 5.77% | 4.32 | 4.68 | 4.32 | 9,039,400 |
| 06 May 2024 | 4.33 | -0.27 | -5.87% | 4.55 | 4.70 | 4.19 | 7,537,800 |
| 03 May 2024 | 4.60 | 0.34 | 7.98% | 4.36 | 4.75 | 4.34 | 8,767,000 |
| 02 May 2024 | 4.26 | 0.10 | 2.40% | 4.21 | 4.34 | 4.16 | 4,968,300 |
| 30 Abr 2024 | 4.16 | -0.21 | -4.81% | 4.35 | 4.35 | 4.09 | 5,909,700 |
| 29 Abr 2024 | 4.37 | -0.55 | -11.18% | 4.97 | 5.02 | 4.28 | 8,194,800 |
| 26 Abr 2024 | 4.92 | 0.11 | 2.29% | 4.85 | 4.97 | 4.84 | 2,146,700 |
| 25 Abr 2024 | 4.81 | 0.06 | 1.26% | 4.75 | 4.84 | 4.61 | 2,511,900 |
| 24 Abr 2024 | 4.75 | 0.03 | 0.64% | 4.73 | 4.82 | 4.69 | 1,686,400 |
| 23 Abr 2024 | 4.72 | -0.06 | -1.26% | 4.76 | 4.85 | 4.67 | 1,705,300 |
| 22 Abr 2024 | 4.78 | 0.04 | 0.84% | 4.73 | 4.80 | 4.57 | 2,561,800 |
| 19 Abr 2024 | 4.74 | 0.04 | 0.85% | 4.76 | 4.95 | 4.61 | 3,674,700 |
| 18 Abr 2024 | 4.70 | 0.01 | 0.21% | 4.74 | 4.78 | 4.56 | 2,276,100 |
| 17 Abr 2024 | 4.69 | -0.08 | -1.68% | 4.83 | 4.96 | 4.69 | 2,054,800 |
| 16 Abr 2024 | 4.77 | -0.09 | -1.85% | 4.78 | 4.80 | 4.58 | 3,109,800 |
| 15 Abr 2024 | 4.86 | -0.23 | -4.52% | 5.14 | 5.15 | 4.77 | 3,039,900 |
| 12 Abr 2024 | 5.09 | -0.29 | -5.39% | 5.45 | 5.45 | 5.07 | 2,200,500 |
| 11 Abr 2024 | 5.38 | -0.06 | -1.10% | 5.47 | 5.59 | 5.36 | 1,258,000 |
| 10 Abr 2024 | 5.44 | -0.10 | -1.81% | 5.60 | 5.69 | 5.39 | 2,681,000 |
| 09 Abr 2024 | 5.54 | 0.07 | 1.28% | 5.51 | 5.78 | 5.51 | 2,566,800 |
| 08 Abr 2024 | 5.47 | 0.06 | 1.11% | 5.46 | 5.53 | 5.39 | 1,958,600 |
| 05 Abr 2024 | 5.41 | 0.16 | 3.05% | 5.26 | 5.41 | 5.26 | 2,104,200 |
| 04 Abr 2024 | 5.25 | -0.22 | -4.02% | 5.51 | 5.55 | 5.25 | 3,375,900 |
| 03 Abr 2024 | 5.47 | -0.25 | -4.37% | 5.68 | 5.71 | 5.43 | 2,175,900 |
| 02 Abr 2024 | 5.72 | 0.02 | 0.35% | 5.72 | 5.79 | 5.44 | 2,166,900 |
| 01 Abr 2024 | 5.70 | -0.07 | -1.21% | 5.78 | 5.84 | 5.65 | 2,546,500 |
| 28 Mar 2024 | 5.77 | 0.00 | 0.00% | 5.73 | 5.97 | 5.70 | 2,522,300 |
| 27 Mar 2024 | 5.77 | 0.07 | 1.23% | 5.59 | 5.82 | 5.45 | 2,604,400 |
| 26 Mar 2024 | 5.70 | 0.00 | 0.00% | 5.71 | 5.78 | 5.51 | 3,137,400 |
| 25 Mar 2024 | 5.70 | -0.41 | -6.71% | 6.10 | 6.11 | 5.60 | 4,491,300 |
| 22 Mar 2024 | 6.11 | -0.07 | -1.13% | 6.19 | 6.19 | 6.03 | 1,399,800 |
| 21 Mar 2024 | 6.18 | -0.05 | -0.80% | 6.27 | 6.27 | 5.96 | 5,086,200 |
| 20 Mar 2024 | 6.23 | 0.25 | 4.18% | 6.02 | 6.28 | 5.87 | 2,969,900 |
| 19 Mar 2024 | 5.98 | 0.14 | 2.40% | 5.83 | 6.05 | 5.71 | 1,953,500 |
| 18 Mar 2024 | 5.84 | -0.11 | -1.85% | 5.97 | 6.09 | 5.79 | 2,272,900 |
| 15 Mar 2024 | 5.95 | 0.05 | 0.85% | 5.91 | 6.12 | 5.81 | 3,204,500 |
| 14 Mar 2024 | 5.90 | 0.10 | 1.72% | 5.85 | 5.99 | 5.71 | 3,045,000 |
| 13 Mar 2024 | 5.80 | 0.35 | 6.42% | 5.43 | 5.80 | 5.34 | 3,576,000 |
| 12 Mar 2024 | 5.45 | 0.15 | 2.83% | 5.35 | 5.47 | 5.22 | 2,624,500 |
| 11 Mar 2024 | 5.30 | -0.31 | -5.53% | 5.58 | 5.69 | 5.30 | 3,003,700 |
| 08 Mar 2024 | 5.61 | 0.13 | 2.37% | 5.40 | 5.62 | 5.30 | 3,143,600 |
| 07 Mar 2024 | 5.48 | 0.13 | 2.43% | 5.20 | 5.87 | 5.10 | 7,665,800 |
| 06 Mar 2024 | 5.35 | 0.07 | 1.33% | 5.32 | 5.52 | 5.29 | 3,062,500 |
| 05 Mar 2024 | 5.28 | -0.02 | -0.38% | 5.33 | 5.39 | 5.25 | 1,266,300 |
| 04 Mar 2024 | 5.30 | -0.16 | -2.93% | 5.48 | 5.55 | 5.28 | 1,730,400 |
| 01 Mar 2024 | 5.46 | 0.24 | 4.60% | 5.24 | 5.49 | 5.19 | 2,163,400 |
| 29 Feb 2024 | 5.22 | -0.10 | -1.88% | 5.30 | 5.36 | 5.19 | 1,290,400 |
| 28 Feb 2024 | 5.32 | -0.03 | -0.56% | 5.35 | 5.35 | 5.11 | 1,610,500 |
| 27 Feb 2024 | 5.35 | 0.17 | 3.28% | 5.23 | 5.50 | 5.17 | 3,351,800 |
| 26 Feb 2024 | 5.18 | -0.06 | -1.15% | 5.21 | 5.23 | 5.08 | 1,579,400 |
| 23 Feb 2024 | 5.24 | -0.02 | -0.38% | 5.28 | 5.34 | 5.18 | 1,976,600 |
| 22 Feb 2024 | 5.26 | 0.02 | 0.38% | 5.27 | 5.42 | 5.21 | 1,999,800 |
| 21 Feb 2024 | 5.24 | 0.17 | 3.35% | 5.08 | 5.26 | 5.04 | 2,223,500 |
