LYN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 Jun 2024 | 0.255 | 0.01 | 4.08% | 0.24 | 0.255 | 0.24 | 56,945 |
03 Jun 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.26 | 0.24 | 63,557 |
31 May 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.23 | 159,066 |
30 May 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.255 | 0.245 | 9,129 |
29 May 2024 | 0.25 | -0.01 | -3.85% | 0.275 | 0.275 | 0.25 | 85,457 |
28 May 2024 | 0.26 | 0.005 | 1.96% | 0.25 | 0.265 | 0.25 | 81,342 |
27 May 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.27 | 0.255 | 160,142 |
24 May 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.265 | 0.235 | 407,857 |
23 May 2024 | 0.265 | -0.03 | -10.17% | 0.29 | 0.29 | 0.265 | 725,591 |
22 May 2024 | 0.295 | -0.025 | -7.81% | 0.32 | 0.32 | 0.295 | 227,624 |
21 May 2024 | 0.32 | 0.02 | 6.67% | 0.30 | 0.325 | 0.285 | 530,286 |
20 May 2024 | 0.30 | -0.01 | -3.23% | 0.315 | 0.315 | 0.29 | 484,022 |
17 May 2024 | 0.31 | 0.015 | 5.08% | 0.29 | 0.33 | 0.29 | 426,377 |
16 May 2024 | 0.295 | 0.005 | 1.72% | 0.30 | 0.315 | 0.29 | 339,139 |
15 May 2024 | 0.29 | 0.00 | 0.00% | 0.295 | 0.30 | 0.28 | 531,892 |
14 May 2024 | 0.29 | -0.025 | -7.94% | 0.31 | 0.31 | 0.29 | 425,884 |
13 May 2024 | 0.315 | -0.005 | -1.56% | 0.32 | 0.335 | 0.305 | 566,967 |
10 May 2024 | 0.32 | 0.01 | 3.23% | 0.32 | 0.325 | 0.31 | 446,058 |
09 May 2024 | 0.31 | 0.005 | 1.64% | 0.30 | 0.315 | 0.30 | 823,141 |
08 May 2024 | 0.305 | -0.035 | -10.29% | 0.32 | 0.33 | 0.30 | 1,245,485 |
07 May 2024 | 0.34 | -0.03 | -8.11% | 0.37 | 0.37 | 0.335 | 662,045 |
06 May 2024 | 0.37 | -0.045 | -10.84% | 0.425 | 0.425 | 0.36 | 833,640 |
03 May 2024 | 0.415 | 0.06 | 16.90% | 0.35 | 0.455 | 0.34 | 1,875,621 |
02 May 2024 | 0.355 | -0.025 | -6.58% | 0.385 | 0.39 | 0.35 | 1,187,569 |
01 May 2024 | 0.38 | 0.05 | 15.15% | 0.315 | 0.395 | 0.30 | 2,920,465 |
30 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0.00 |
29 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0.00 |
26 Abr 2024 | 0.33 | 0.05 | 17.86% | 0.30 | 0.33 | 0.29 | 743,776 |
24 Abr 2024 | 0.28 | 0.02 | 7.69% | 0.30 | 0.305 | 0.275 | 1,211,743 |
23 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.265 | 0.265 | 0.24 | 565,944 |
22 Abr 2024 | 0.26 | -0.035 | -11.86% | 0.31 | 0.325 | 0.26 | 736,405 |
19 Abr 2024 | 0.295 | 0.01 | 3.51% | 0.29 | 0.35 | 0.29 | 1,681,659 |
18 Abr 2024 | 0.285 | 0.035 | 14.00% | 0.255 | 0.285 | 0.25 | 568,317 |
17 Abr 2024 | 0.25 | -0.03 | -10.71% | 0.30 | 0.30 | 0.22 | 1,352,931 |
16 Abr 2024 | 0.28 | 0.075 | 36.59% | 0.205 | 0.28 | 0.205 | 1,667,193 |
15 Abr 2024 | 0.205 | 0.035 | 20.59% | 0.175 | 0.205 | 0.175 | 140,561 |
12 Abr 2024 | 0.17 | -0.01 | -5.56% | 0.165 | 0.17 | 0.165 | 3,269 |
11 Abr 2024 | 0.18 | -0.03 | -14.29% | 0.19 | 0.19 | 0.18 | 28,961 |
10 Abr 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 4,976 |
09 Abr 2024 | 0.215 | 0.015 | 7.50% | 0.21 | 0.215 | 0.21 | 21,108 |
08 Abr 2024 | 0.20 | 0.035 | 21.21% | 0.185 | 0.21 | 0.18 | 301,389 |
05 Abr 2024 | 0.165 | 0.01 | 6.45% | 0.165 | 0.165 | 0.165 | 27,009 |
04 Abr 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0.00 |
03 Abr 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0.00 |
02 Abr 2024 | 0.155 | -0.025 | -13.89% | 0.15 | 0.155 | 0.145 | 23,049 |
28 Mar 2024 | 0.18 | 0.01 | 5.88% | 0.17 | 0.18 | 0.17 | 35,250 |
27 Mar 2024 | 0.17 | -0.01 | -5.56% | 0.17 | 0.17 | 0.17 | 2,000 |
26 Mar 2024 | 0.18 | 0.02 | 12.50% | 0.16 | 0.18 | 0.16 | 80,118 |
25 Mar 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 47,050 |
22 Mar 2024 | 0.16 | -0.01 | -5.88% | 0.16 | 0.16 | 0.16 | 15,940 |
21 Mar 2024 | 0.17 | 0.02 | 13.33% | 0.17 | 0.17 | 0.17 | 1,411 |
20 Mar 2024 | 0.15 | -0.025 | -14.29% | 0.15 | 0.15 | 0.15 | 20,854 |
19 Mar 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0.00 |
18 Mar 2024 | 0.175 | 0.005 | 2.94% | 0.175 | 0.175 | 0.175 | 6,260 |
15 Mar 2024 | 0.17 | 0.025 | 17.24% | 0.15 | 0.17 | 0.15 | 19,199 |
14 Mar 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0.00 |
13 Mar 2024 | 0.145 | -0.025 | -14.71% | 0.16 | 0.16 | 0.145 | 148,000 |
12 Mar 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.17 | 2,952 |
11 Mar 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
07 Mar 2024 | 0.165 | 0.01 | 6.45% | 0.165 | 0.165 | 0.165 | 52,966 |
06 Mar 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 3,000 |