LMDXF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.0154 | 0.0039 | 33.91% | 0.0114 | 0.0161 | 0.0114 | 478,945 |
25 Jun 2024 | 0.0115 | -0.00042 | -3.52% | 0.012 | 0.0169 | 0.0085 | 196,251 |
24 Jun 2024 | 0.01192 | -0.00148 | -11.04% | 0.0124 | 0.017 | 0.011 | 322,128 |
21 Jun 2024 | 0.0134 | -0.0036 | -21.18% | 0.014 | 0.017 | 0.012 | 382,162 |
20 Jun 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.0133 | 269,328 |
18 Jun 2024 | 0.017 | -0.0004 | -2.30% | 0.014 | 0.0173 | 0.011 | 217,386 |
17 Jun 2024 | 0.0174 | 0.0031 | 21.68% | 0.0124 | 0.0174 | 0.0115 | 172,389 |
14 Jun 2024 | 0.0143 | 0.00322 | 29.06% | 0.0086 | 0.015 | 0.0086 | 595,051 |
13 Jun 2024 | 0.01108 | 0.00088 | 8.63% | 0.0095 | 0.0127 | 0.008 | 317,592 |
12 Jun 2024 | 0.0102 | -0.0008 | -7.27% | 0.0102 | 0.013 | 0.01 | 1,047,554 |
11 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.01 | 0.014 | 0.01 | 482,155 |
10 Jun 2024 | 0.011 | -0.00025 | -2.22% | 0.0115 | 0.012 | 0.01 | 297,278 |
07 Jun 2024 | 0.01125 | -0.00255 | -18.48% | 0.0138 | 0.0178 | 0.01 | 1,320,079 |
06 Jun 2024 | 0.0138 | -0.0024 | -14.81% | 0.0155 | 0.0189 | 0.0136 | 639,310 |
05 Jun 2024 | 0.0162 | -0.0012 | -6.90% | 0.0174 | 0.019 | 0.015 | 671,464 |
04 Jun 2024 | 0.0174 | 0.0008 | 4.82% | 0.019 | 0.019 | 0.01665 | 210,815 |
03 Jun 2024 | 0.0166 | -0.0034 | -17.00% | 0.018 | 0.0223 | 0.0135 | 1,343,174 |
31 May 2024 | 0.02 | 0.0004 | 2.04% | 0.0196 | 0.0224 | 0.0131 | 631,090 |
30 May 2024 | 0.0196 | 0.0017 | 9.50% | 0.0174 | 0.0223 | 0.0151 | 734,485 |
29 May 2024 | 0.0179 | -0.0018 | -9.14% | 0.018 | 0.0191 | 0.016 | 646,097 |
28 May 2024 | 0.0197 | -0.0022 | -10.05% | 0.0165 | 0.0219 | 0.0165 | 266,278 |
24 May 2024 | 0.0219 | 0.0059 | 36.88% | 0.01567 | 0.0219 | 0.0153 | 608,994 |
23 May 2024 | 0.016 | -0.00435 | -21.38% | 0.02 | 0.022 | 0.016 | 190,817 |
22 May 2024 | 0.02035 | 0.00285 | 16.29% | 0.02 | 0.02035 | 0.016 | 410,556 |
21 May 2024 | 0.0175 | -0.0007 | -3.85% | 0.018 | 0.0223 | 0.0131 | 1,009,758 |
20 May 2024 | 0.0182 | -0.0018 | -9.00% | 0.02 | 0.02 | 0.0171 | 157,286 |
17 May 2024 | 0.02 | 0.00 | 0.00% | 0.0176 | 0.02 | 0.0171 | 579,767 |
16 May 2024 | 0.02 | -0.0015 | -6.98% | 0.02 | 0.0215 | 0.0171 | 886,559 |
15 May 2024 | 0.0215 | 0.0034 | 18.78% | 0.0181 | 0.0215 | 0.018 | 426,214 |
14 May 2024 | 0.0181 | -0.0058 | -24.27% | 0.024 | 0.024 | 0.0181 | 144,524 |
13 May 2024 | 0.0239 | -0.0011 | -4.40% | 0.0233 | 0.0285 | 0.0175 | 1,870,773 |
10 May 2024 | 0.025 | 0.0017 | 7.30% | 0.02372 | 0.0252 | 0.0212 | 590,030 |
09 May 2024 | 0.0233 | 0.00128 | 5.81% | 0.0211 | 0.0233 | 0.02 | 143,817 |
08 May 2024 | 0.02202 | 0.00012 | 0.55% | 0.021 | 0.0245 | 0.02 | 254,749 |
07 May 2024 | 0.0219 | 0.00215 | 10.89% | 0.019 | 0.024 | 0.0185 | 868,819 |
06 May 2024 | 0.01975 | -0.00525 | -21.00% | 0.022 | 0.0248 | 0.0181 | 467,932 |
03 May 2024 | 0.025 | 0.00376 | 17.70% | 0.0185 | 0.025 | 0.0185 | 1,822,247 |
02 May 2024 | 0.02124 | 0.00524 | 32.75% | 0.016 | 0.0276 | 0.016 | 830,188 |
01 May 2024 | 0.016 | -0.007 | -30.43% | 0.021 | 0.0242 | 0.016 | 372,251 |
30 Abr 2024 | 0.023 | 0.0075 | 48.39% | 0.0155 | 0.029 | 0.0155 | 2,741,132 |
29 Abr 2024 | 0.0155 | -0.0015 | -8.82% | 0.0136 | 0.02 | 0.0135 | 192,811 |
26 Abr 2024 | 0.017 | 0.00164 | 10.68% | 0.0141 | 0.02 | 0.0131 | 708,466 |
25 Abr 2024 | 0.01536 | -0.00164 | -9.65% | 0.0151 | 0.0169 | 0.0135 | 369,780 |
24 Abr 2024 | 0.017 | 0.002 | 13.33% | 0.0145 | 0.017 | 0.014 | 718,636 |
23 Abr 2024 | 0.015 | -0.00125 | -7.69% | 0.015 | 0.022 | 0.014 | 412,868 |
22 Abr 2024 | 0.01625 | -0.00375 | -18.75% | 0.02 | 0.02 | 0.015 | 533,507 |
19 Abr 2024 | 0.02 | -0.0003 | -1.48% | 0.0226 | 0.0226 | 0.015 | 1,242,935 |
18 Abr 2024 | 0.0203 | -0.0058 | -22.22% | 0.026 | 0.026 | 0.007 | 1,571,867 |
17 Abr 2024 | 0.0261 | 0.0011 | 4.40% | 0.027 | 0.029 | 0.024 | 1,147,180 |
16 Abr 2024 | 0.025 | 0.0061 | 32.28% | 0.0208 | 0.029 | 0.0181 | 2,558,904 |
15 Abr 2024 | 0.0189 | 0.0039 | 26.00% | 0.0155 | 0.02 | 0.015 | 2,435,145 |
12 Abr 2024 | 0.015 | 0.003 | 25.00% | 0.015 | 0.015 | 0.0117 | 1,321,459 |
11 Abr 2024 | 0.012 | 0.0021 | 21.21% | 0.0086 | 0.0136 | 0.0086 | 521,492 |
10 Abr 2024 | 0.0099 | 0.0004 | 4.21% | 0.0093 | 0.0099 | 0.0086 | 384,823 |
09 Abr 2024 | 0.0095 | 0.0006 | 6.74% | 0.0085 | 0.0099 | 0.0075 | 368,291 |
08 Abr 2024 | 0.0089 | 0.0011 | 14.10% | 0.0075 | 0.0099 | 0.0072 | 1,552,782 |
05 Abr 2024 | 0.0078 | -0.0008 | -9.30% | 0.0086 | 0.0088 | 0.0077 | 432,404 |
04 Abr 2024 | 0.0086 | -0.0003 | -3.37% | 0.0072 | 0.0089 | 0.0072 | 118,478 |
03 Abr 2024 | 0.0089 | 0.0014 | 18.67% | 0.008 | 0.0089 | 0.0079 | 504,480 |
02 Abr 2024 | 0.0075 | 0.00 | 0.00% | 0.0072 | 0.008 | 0.007 | 464,157 |
01 Abr 2024 | 0.0075 | -0.0001 | -1.32% | 0.00765 | 0.0086 | 0.007 | 883,915 |