Cap Mercado CL$2,340.26T
5.95%
Volumen 24h CL$139.47T
4.76%
BTC % 50.67%
1%
ETH % 15.2%
0.78%
Monedas
26.965
+12
Exchanges
885
Ultima actualización
2 Minutos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h CLP | Capitalización CLP |
---|---|---|---|---|---|---|
May-03 2024 | CL$1,777.07 | CL$1,711.51 | CL$1,795.64 | CL$1,714.98 | CL$54,556,481,638 | CL$229,065,880,810 |
May-02 2024 | CL$1,724.37 | CL$1,582.60 | CL$1,728.08 | CL$1,614.69 | CL$61,257,038,529 | CL$222,272,402,260 |
May-01 2024 | CL$1,609.51 | CL$1,465.83 | CL$1,616.57 | CL$1,491.26 | CL$32,463,385,572 | CL$207,467,378,367 |
Apr-30 2024 | CL$1,499.43 | CL$1,464.29 | CL$1,583.52 | CL$1,567.48 | CL$17,206,413,597 | CL$193,277,427,761 |
Apr-29 2024 | CL$1,587.46 | CL$1,539.15 | CL$1,592.38 | CL$1,573.73 | CL$29,985,161,940 | CL$204,624,374,507 |
Apr-28 2024 | CL$1,586.16 | CL$1,578.84 | CL$1,621.88 | CL$1,590.81 | CL$16,899,059,791 | CL$204,457,286,366 |
Apr-27 2024 | CL$1,574.11 | CL$1,521.53 | CL$1,591.25 | CL$1,591.25 | CL$24,019,619,408 | CL$202,903,696,210 |
Apr-26 2024 | CL$1,631.05 | CL$1,631.05 | CL$1,809.06 | CL$1,809.06 | CL$84,307,328,321 | CL$210,243,232,694 |
Apr-25 2024 | CL$1,850.83 | CL$1,513.33 | CL$1,985.83 | CL$1,549.43 | CL$251,299,476,845 | CL$238,572,997,667 |
Apr-24 2024 | CL$1,553.54 | CL$1,553.54 | CL$1,683.69 | CL$1,682.26 | CL$18,318,664,094 | CL$200,252,991,267 |
Apr-23 2024 | CL$1,665.90 | CL$1,665.90 | CL$1,770.46 | CL$1,770.46 | CL$22,722,528,053 | CL$214,735,985,359 |
Apr-22 2024 | CL$1,779.52 | CL$1,714.54 | CL$1,804.59 | CL$1,720.67 | CL$36,105,650,284 | CL$229,382,082,070 |
Apr-21 2024 | CL$1,701.61 | CL$1,656.81 | CL$1,738.80 | CL$1,663.75 | CL$29,209,981,600 | CL$219,338,452,987 |
Apr-20 2024 | CL$1,660.26 | CL$1,611.10 | CL$1,703.12 | CL$1,612.09 | CL$23,687,471,186 | CL$214,008,623,379 |
Apr-19 2024 | CL$1,644.58 | CL$1,496.72 | CL$1,703.08 | CL$1,703.08 | CL$83,371,682,037 | CL$211,987,605,012 |
Análisis de precios históricos y de mercado de Lisk (LSK), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Peso Chileno, analizando 2950 días, desde el día 06-04-2016.
Importante: Los precios que se muestran toman como base el dólar estadounidense, las columnas precio, precio mínimo, precio máximo, precio de apertura, volumen y capitalización se calculan al tipo de cambio actual, con una tasa de conversión de 1 USD = 942.28431 CLP.