LDX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.047 | 0.045 | 1,286,122 |
16 May 2024 | 0.046 | -0.001 | -2.13% | 0.047 | 0.048 | 0.046 | 1,174,462 |
15 May 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.048 | 0.046 | 233,200 |
14 May 2024 | 0.047 | -0.002 | -4.08% | 0.048 | 0.048 | 0.046 | 536,685 |
13 May 2024 | 0.049 | -0.001 | -2.00% | 0.048 | 0.049 | 0.048 | 370,312 |
10 May 2024 | 0.05 | 0.001 | 2.04% | 0.049 | 0.05 | 0.049 | 416,027 |
09 May 2024 | 0.049 | 0.00 | 0.00% | 0.05 | 0.05 | 0.049 | 682,820 |
08 May 2024 | 0.049 | -0.0015 | -2.97% | 0.052 | 0.052 | 0.049 | 1,136,936 |
07 May 2024 | 0.0505 | -0.0025 | -4.72% | 0.053 | 0.053 | 0.0505 | 1,505,990 |
06 May 2024 | 0.053 | 0.003 | 6.00% | 0.054 | 0.055 | 0.05 | 4,447,151 |
03 May 2024 | 0.05 | 0.003 | 6.38% | 0.049 | 0.051 | 0.049 | 3,001,215 |
02 May 2024 | 0.047 | -0.002 | -4.08% | 0.048 | 0.048 | 0.046 | 1,624,885 |
01 May 2024 | 0.049 | -0.001 | -2.00% | 0.05 | 0.05 | 0.047 | 3,802,333 |
30 Abr 2024 | 0.05 | -0.003 | -5.66% | 0.053 | 0.053 | 0.049 | 3,305,091 |
29 Abr 2024 | 0.053 | -0.002 | -3.64% | 0.057 | 0.057 | 0.052 | 2,421,594 |
26 Abr 2024 | 0.055 | -0.001 | -1.79% | 0.056 | 0.057 | 0.055 | 1,227,629 |
24 Abr 2024 | 0.056 | -0.001 | -1.75% | 0.058 | 0.059 | 0.055 | 2,481,838 |
23 Abr 2024 | 0.057 | 0.001 | 1.79% | 0.061 | 0.063 | 0.057 | 12,200,097 |
22 Abr 2024 | 0.056 | 0.001 | 1.82% | 0.055 | 0.057 | 0.055 | 2,066,138 |
19 Abr 2024 | 0.055 | -0.001 | -1.79% | 0.056 | 0.057 | 0.055 | 1,906,630 |
18 Abr 2024 | 0.056 | -0.003 | -5.08% | 0.058 | 0.058 | 0.056 | 2,617,829 |
17 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.058 | 0.059 | 0.058 | 624,905 |
16 Abr 2024 | 0.059 | -0.001 | -1.67% | 0.059 | 0.06 | 0.058 | 2,560,222 |
15 Abr 2024 | 0.06 | -0.003 | -4.76% | 0.062 | 0.062 | 0.06 | 1,790,223 |
12 Abr 2024 | 0.063 | -0.003 | -4.55% | 0.064 | 0.066 | 0.062 | 922,102 |
11 Abr 2024 | 0.066 | -0.001 | -1.49% | 0.066 | 0.068 | 0.064 | 1,704,967 |
10 Abr 2024 | 0.067 | 0.002 | 3.08% | 0.066 | 0.069 | 0.066 | 1,193,050 |
09 Abr 2024 | 0.065 | 0.003 | 4.84% | 0.063 | 0.065 | 0.062 | 1,609,239 |
08 Abr 2024 | 0.062 | -0.004 | -6.06% | 0.066 | 0.066 | 0.062 | 1,679,182 |
05 Abr 2024 | 0.066 | 0.003 | 4.76% | 0.063 | 0.066 | 0.061 | 3,087,693 |
04 Abr 2024 | 0.063 | 0.001 | 1.61% | 0.06 | 0.063 | 0.06 | 3,588,210 |
03 Abr 2024 | 0.062 | 0.001 | 1.64% | 0.06 | 0.062 | 0.058 | 2,339,752 |
02 Abr 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.062 | 0.06 | 947,885 |
28 Mar 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.062 | 0.061 | 1,755,276 |
27 Mar 2024 | 0.061 | -0.001 | -1.61% | 0.0625 | 0.0625 | 0.061 | 2,779,210 |
26 Mar 2024 | 0.062 | 0.003 | 5.08% | 0.06 | 0.064 | 0.06 | 6,380,978 |
25 Mar 2024 | 0.059 | -0.0035 | -5.60% | 0.062 | 0.062 | 0.059 | 4,574,325 |
22 Mar 2024 | 0.0625 | -0.0015 | -2.34% | 0.064 | 0.065 | 0.062 | 2,207,255 |
21 Mar 2024 | 0.064 | -0.002 | -3.03% | 0.066 | 0.066 | 0.064 | 1,298,588 |
20 Mar 2024 | 0.066 | -0.001 | -1.49% | 0.069 | 0.069 | 0.066 | 324,869 |
19 Mar 2024 | 0.067 | -0.001 | -1.47% | 0.067 | 0.068 | 0.067 | 935,171 |
18 Mar 2024 | 0.068 | 0.003 | 4.62% | 0.065 | 0.069 | 0.065 | 1,688,125 |
15 Mar 2024 | 0.065 | -0.001 | -1.52% | 0.065 | 0.065 | 0.064 | 1,503,324 |
14 Mar 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.067 | 0.066 | 348,254 |
13 Mar 2024 | 0.066 | 0.00 | 0.00% | 0.067 | 0.068 | 0.066 | 1,004,594 |
12 Mar 2024 | 0.066 | -0.0035 | -5.04% | 0.069 | 0.069 | 0.066 | 1,565,934 |
11 Mar 2024 | 0.0695 | 0.0005 | 0.72% | 0.069 | 0.07 | 0.069 | 482,252 |
07 Mar 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.071 | 0.068 | 1,006,780 |
06 Mar 2024 | 0.069 | -0.003 | -4.17% | 0.073 | 0.073 | 0.068 | 3,208,843 |
05 Mar 2024 | 0.072 | -0.001 | -1.37% | 0.072 | 0.073 | 0.072 | 476,567 |
04 Mar 2024 | 0.073 | 0.00 | 0.00% | 0.075 | 0.075 | 0.073 | 1,107,347 |
03 Mar 2024 | 0.073 | 0.00 | 0.00% | 0.075 | 0.075 | 0.073 | 902,393 |
29 Feb 2024 | 0.073 | 0.001 | 1.39% | 0.073 | 0.074 | 0.072 | 1,261,057 |
28 Feb 2024 | 0.072 | -0.001 | -1.37% | 0.073 | 0.075 | 0.072 | 1,030,907 |
27 Feb 2024 | 0.073 | -0.003 | -3.95% | 0.068 | 0.074 | 0.066 | 10,522,263 |
26 Feb 2024 | 0.076 | 0.004 | 5.56% | 0.072 | 0.076 | 0.069 | 2,806,793 |
25 Feb 2024 | 0.072 | 0.00 | 0.00% | 0.073 | 0.073 | 0.071 | 864,322 |
22 Feb 2024 | 0.072 | -0.002 | -2.70% | 0.074 | 0.074 | 0.072 | 1,079,984 |
21 Feb 2024 | 0.074 | -0.001 | -1.33% | 0.074 | 0.075 | 0.073 | 819,539 |
20 Feb 2024 | 0.075 | -0.001 | -1.32% | 0.076 | 0.076 | 0.073 | 1,504,513 |
19 Feb 2024 | 0.076 | -0.0015 | -1.94% | 0.077 | 0.078 | 0.075 | 3,156,856 |
18 Feb 2024 | 0.0775 | -0.0005 | -0.64% | 0.08 | 0.08 | 0.0775 | 1,411,654 |