Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LVTC3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 4.17 | 0.17 | 4.25% | 3.93 | 4.17 | 3.90 | 40,400 |
| 09 May 2024 | 4.00 | 0.16 | 4.17% | 3.96 | 4.00 | 3.86 | 41,000 |
| 08 May 2024 | 3.84 | -0.02 | -0.52% | 3.82 | 3.94 | 3.82 | 4,200 |
| 07 May 2024 | 3.86 | -0.04 | -1.03% | 3.95 | 3.95 | 3.86 | 4,300 |
| 06 May 2024 | 3.90 | 0.01 | 0.26% | 3.89 | 3.95 | 3.84 | 8,100 |
| 03 May 2024 | 3.89 | 0.00 | 0.00% | 3.86 | 3.94 | 3.86 | 3,400 |
| 02 May 2024 | 3.89 | 0.06 | 1.57% | 3.88 | 3.94 | 3.83 | 9,400 |
| 30 Abr 2024 | 3.83 | 0.06 | 1.59% | 3.76 | 3.97 | 3.75 | 27,100 |
| 29 Abr 2024 | 3.77 | 0.00 | 0.00% | 3.79 | 3.79 | 3.75 | 7,200 |
| 26 Abr 2024 | 3.77 | -0.01 | -0.26% | 3.78 | 3.78 | 3.75 | 8,300 |
| 25 Abr 2024 | 3.78 | -0.03 | -0.79% | 3.83 | 3.84 | 3.76 | 22,700 |
| 24 Abr 2024 | 3.81 | 0.01 | 0.26% | 3.80 | 3.87 | 3.77 | 8,900 |
| 23 Abr 2024 | 3.80 | 0.02 | 0.53% | 3.79 | 3.83 | 3.77 | 4,200 |
| 22 Abr 2024 | 3.78 | -0.09 | -2.33% | 3.85 | 3.87 | 3.75 | 34,200 |
| 19 Abr 2024 | 3.87 | 0.15 | 4.03% | 3.71 | 3.87 | 3.71 | 54,000 |
| 18 Abr 2024 | 3.72 | -0.04 | -1.06% | 3.76 | 3.83 | 3.72 | 16,300 |
| 17 Abr 2024 | 3.76 | -0.05 | -1.31% | 3.84 | 3.84 | 3.75 | 4,200 |
| 16 Abr 2024 | 3.81 | -0.02 | -0.52% | 3.83 | 3.83 | 3.75 | 8,800 |
| 15 Abr 2024 | 3.83 | 0.04 | 1.06% | 3.85 | 3.85 | 3.78 | 8,800 |
| 12 Abr 2024 | 3.79 | -0.05 | -1.30% | 3.85 | 3.85 | 3.78 | 3,600 |
| 11 Abr 2024 | 3.84 | 0.01 | 0.26% | 3.83 | 3.85 | 3.83 | 4,800 |
| 10 Abr 2024 | 3.83 | 0.02 | 0.52% | 3.82 | 3.85 | 3.77 | 16,600 |
| 09 Abr 2024 | 3.81 | 0.04 | 1.06% | 3.79 | 3.82 | 3.77 | 13,900 |
| 08 Abr 2024 | 3.77 | -0.03 | -0.79% | 3.77 | 3.81 | 3.75 | 19,100 |
| 05 Abr 2024 | 3.80 | 0.02 | 0.53% | 3.76 | 3.85 | 3.75 | 16,500 |
| 04 Abr 2024 | 3.78 | -0.05 | -1.31% | 3.87 | 3.87 | 3.78 | 18,600 |
| 03 Abr 2024 | 3.83 | 0.03 | 0.79% | 3.84 | 3.84 | 3.76 | 17,900 |
| 02 Abr 2024 | 3.80 | 0.02 | 0.53% | 3.79 | 3.80 | 3.77 | 15,200 |
| 01 Abr 2024 | 3.78 | -0.02 | -0.53% | 3.89 | 3.93 | 3.78 | 14,800 |
| 28 Mar 2024 | 3.80 | 0.00 | 0.00% | 3.83 | 3.86 | 3.77 | 15,300 |
| 27 Mar 2024 | 3.80 | -0.03 | -0.78% | 3.85 | 3.85 | 3.78 | 20,000 |
| 26 Mar 2024 | 3.83 | -0.02 | -0.52% | 3.86 | 3.86 | 3.75 | 10,200 |
| 25 Mar 2024 | 3.85 | 0.05 | 1.32% | 3.74 | 3.86 | 3.74 | 40,700 |
| 22 Mar 2024 | 3.80 | 0.04 | 1.06% | 3.76 | 3.83 | 3.71 | 48,100 |
| 21 Mar 2024 | 3.76 | 0.00 | 0.00% | 3.76 | 3.80 | 3.75 | 11,500 |
| 20 Mar 2024 | 3.76 | 0.04 | 1.08% | 3.72 | 3.78 | 3.71 | 8,700 |
| 19 Mar 2024 | 3.72 | -0.03 | -0.80% | 3.76 | 3.76 | 3.70 | 11,200 |
| 18 Mar 2024 | 3.75 | 0.00 | 0.00% | 3.79 | 3.81 | 3.70 | 26,100 |
| 15 Mar 2024 | 3.75 | -0.06 | -1.57% | 3.81 | 3.85 | 3.75 | 15,000 |
| 14 Mar 2024 | 3.81 | -0.01 | -0.26% | 3.81 | 3.88 | 3.81 | 5,800 |
| 13 Mar 2024 | 3.82 | 0.01 | 0.26% | 3.80 | 3.85 | 3.80 | 9,100 |
| 12 Mar 2024 | 3.81 | -0.02 | -0.52% | 3.85 | 3.88 | 3.80 | 16,600 |
| 11 Mar 2024 | 3.83 | -0.05 | -1.29% | 3.82 | 3.94 | 3.82 | 5,700 |
| 08 Mar 2024 | 3.88 | 0.06 | 1.57% | 3.81 | 3.89 | 3.81 | 6,200 |
| 07 Mar 2024 | 3.82 | -0.06 | -1.55% | 3.80 | 3.98 | 3.75 | 82,100 |
| 06 Mar 2024 | 3.88 | -0.02 | -0.51% | 3.87 | 3.92 | 3.87 | 3,500 |
| 05 Mar 2024 | 3.90 | -0.03 | -0.76% | 3.86 | 3.92 | 3.84 | 6,800 |
| 04 Mar 2024 | 3.93 | 0.04 | 1.03% | 3.90 | 3.94 | 3.86 | 10,500 |
| 01 Mar 2024 | 3.89 | 0.09 | 2.37% | 3.81 | 3.91 | 3.81 | 11,600 |
| 29 Feb 2024 | 3.80 | -0.10 | -2.56% | 3.91 | 3.91 | 3.75 | 65,300 |
| 28 Feb 2024 | 3.90 | -0.03 | -0.76% | 3.86 | 3.93 | 3.86 | 20,500 |
| 27 Feb 2024 | 3.93 | 0.01 | 0.26% | 3.92 | 3.95 | 3.83 | 23,100 |
| 26 Feb 2024 | 3.92 | 0.01 | 0.26% | 3.90 | 3.95 | 3.84 | 17,600 |
| 23 Feb 2024 | 3.91 | 0.08 | 2.09% | 3.82 | 3.92 | 3.81 | 10,200 |
| 22 Feb 2024 | 3.83 | -0.12 | -3.04% | 3.96 | 3.96 | 3.78 | 64,900 |
| 21 Feb 2024 | 3.95 | 0.00 | 0.00% | 3.97 | 3.97 | 3.90 | 8,000 |
| 20 Feb 2024 | 3.95 | -0.01 | -0.25% | 3.96 | 3.96 | 3.83 | 9,300 |
| 19 Feb 2024 | 3.96 | 0.07 | 1.80% | 3.85 | 3.97 | 3.81 | 10,700 |
| 16 Feb 2024 | 3.89 | 0.00 | 0.00% | 3.85 | 3.90 | 3.76 | 23,600 |
| 15 Feb 2024 | 3.89 | 0.09 | 2.37% | 3.80 | 3.92 | 3.76 | 14,900 |
| 14 Feb 2024 | 3.80 | 0.01 | 0.26% | 3.90 | 3.98 | 3.80 | 12,700 |
