XNYS
Datos históricos de Lithium Argentina AG
Lithium Argentina AG · LAR
$5.24
▼ -0.03 (-0.57%)
Última operación · 10/10/2026, 18:36:18 UTC
- Variación en el periodo
- +17.9%
- Máximo
- US$12.05
- 11 de mayo de 2026
- Mínimo
- US$3.62
- 7 de noviembre de 2025
- Volumen medio diario
- 2.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.34 | 5.34 | 5.23 | 5.27 | +0.19% | 585,361.555 |
| 8 oct 2026 | 5.30 | 5.36 | 5.16 | 5.26 | −2.05% | 1.31 M |
| 7 oct 2026 | 5.42 | 5.48 | 5.34 | 5.37 | −3.76% | 1.24 M |
| 6 oct 2026 | 5.60 | 5.63 | 5.52 | 5.58 | −0.36% | 761,300.676 |
| 5 oct 2026 | 5.53 | 5.69 | 5.48 | 5.60 | +2.00% | 1.08 M |
| 2 oct 2026 | 5.61 | 5.73 | 5.48 | 5.49 | −0.90% | 1.4 M |
| 1 oct 2026 | 5.46 | 5.55 | 5.33 | 5.54 | +0.73% | 1.49 M |
| 30 sep 2026 | 5.56 | 5.67 | 5.49 | 5.50 | +0.18% | 1.19 M |
| 29 sep 2026 | 5.43 | 5.53 | 5.37 | 5.49 | +1.48% | 1.22 M |
| 28 sep 2026 | 5.39 | 5.49 | 5.30 | 5.41 | −1.99% | 1.23 M |
| 25 sep 2026 | 5.68 | 5.70 | 5.52 | 5.52 | −2.82% | 1.14 M |
| 24 sep 2026 | 5.79 | 5.80 | 5.58 | 5.68 | −1.73% | 1.1 M |
| 23 sep 2026 | 5.87 | 5.94 | 5.76 | 5.78 | −4.78% | 1.05 M |
| 22 sep 2026 | 5.99 | 6.11 | 5.89 | 6.07 | +2.53% | 1.47 M |
| 21 sep 2026 | 5.95 | 6.02 | 5.82 | 5.92 | +2.60% | 1.11 M |
| 18 sep 2026 | 5.84 | 5.86 | 5.56 | 5.77 | 0.00% | 1.95 M |
| 17 sep 2026 | 5.72 | 5.88 | 5.72 | 5.77 | +3.78% | 1.12 M |
| 16 sep 2026 | 5.74 | 5.83 | 5.42 | 5.56 | −1.94% | 1.93 M |
| 15 sep 2026 | 5.86 | 5.93 | 5.57 | 5.67 | −4.55% | 2.76 M |
| 14 sep 2026 | 5.75 | 5.96 | 5.67 | 5.94 | +1.54% | 2.11 M |
| 11 sep 2026 | 6.47 | 6.47 | 5.84 | 5.85 | −8.74% | 2.62 M |
| 10 sep 2026 | 6.51 | 6.57 | 6.28 | 6.41 | −5.18% | 2.1 M |
| 9 sep 2026 | 6.76 | 7.00 | 6.69 | 6.76 | +0.90% | 2.19 M |
| 8 sep 2026 | 6.81 | 6.92 | 6.61 | 6.70 | −1.33% | 2.51 M |
| 4 sep 2026 | 6.71 | 6.91 | 6.64 | 6.79 | −0.44% | 1.81 M |
| 3 sep 2026 | 7.01 | 7.03 | 6.69 | 6.82 | −0.58% | 2.35 M |
| 2 sep 2026 | 6.62 | 6.92 | 6.60 | 6.86 | +3.47% | 1.24 M |
| 1 sep 2026 | 6.61 | 6.77 | 6.44 | 6.63 | −2.36% | 1.26 M |
| 31 ago 2026 | 7.04 | 7.15 | 6.79 | 6.79 | −1.16% | 2.08 M |
| 28 ago 2026 | 6.99 | 7.27 | 6.76 | 6.87 | −0.58% | 2.35 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.