Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LEMA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 48.81 | 0.21 | 0.42% | 48.805 | 48.81 | 48.805 | 54 |
| 27 Jun 2024 | 48.605 | 0.08 | 0.16% | 48.545 | 48.655 | 48.545 | 2,951 |
| 26 Jun 2024 | 48.525 | -0.10 | -0.21% | 48.68 | 48.74 | 48.525 | 300 |
| 25 Jun 2024 | 48.625 | 0.00 | 0.00% | 48.625 | 48.625 | 48.625 | 0 |
| 24 Jun 2024 | 48.625 | -0.18 | -0.36% | 48.705 | 48.705 | 48.625 | 642 |
| 21 Jun 2024 | 48.80 | -0.38 | -0.77% | 48.875 | 49.04 | 48.785 | 591 |
| 20 Jun 2024 | 49.18 | 0.16 | 0.32% | 49.12 | 49.36 | 49.12 | 1,610 |
| 19 Jun 2024 | 49.025 | 0.55 | 1.13% | 49.115 | 49.13 | 49.025 | 4,356 |
| 18 Jun 2024 | 48.475 | 0.27 | 0.55% | 48.38 | 48.475 | 48.38 | 2,408 |
| 17 Jun 2024 | 48.21 | -0.06 | -0.12% | 48.32 | 48.32 | 48.17 | 257 |
| 14 Jun 2024 | 48.27 | 0.48 | 0.99% | 48.27 | 48.27 | 48.27 | 54 |
| 13 Jun 2024 | 47.795 | 0.14 | 0.28% | 47.85 | 47.85 | 47.79 | 565 |
| 12 Jun 2024 | 47.66 | 0.07 | 0.16% | 47.785 | 47.815 | 47.645 | 13,286 |
| 11 Jun 2024 | 47.585 | -0.04 | -0.08% | 47.585 | 47.585 | 47.585 | 150 |
| 10 Jun 2024 | 47.625 | 0.34 | 0.71% | 47.625 | 47.625 | 47.625 | 64 |
| 07 Jun 2024 | 47.29 | -0.04 | -0.08% | 47.29 | 47.29 | 47.29 | 1 |
| 06 Jun 2024 | 47.33 | 0.15 | 0.32% | 47.33 | 47.33 | 47.33 | 111 |
| 05 Jun 2024 | 47.18 | 0.90 | 1.94% | 46.94 | 47.18 | 46.94 | 35 |
| 04 Jun 2024 | 46.28 | -1.10 | -2.32% | 46.31 | 46.31 | 46.28 | 72 |
| 03 Jun 2024 | 47.38 | 0.74 | 1.59% | 47.505 | 47.505 | 47.38 | 345 |
| 31 May 2024 | 46.64 | -0.47 | -1.00% | 46.535 | 46.64 | 46.535 | 325 |
| 30 May 2024 | 47.11 | -1.00 | -2.07% | 47.00 | 47.11 | 46.915 | 636 |
| 29 May 2024 | 48.105 | 0.00 | 0.00% | 48.105 | 48.105 | 48.105 | 0 |
| 28 May 2024 | 48.105 | -0.12 | -0.24% | 48.055 | 48.105 | 48.055 | 2,200 |
| 27 May 2024 | 48.22 | -0.36 | -0.74% | 48.27 | 48.275 | 48.22 | 2,242 |
| 24 May 2024 | 48.58 | 0.00 | 0.00% | 48.58 | 48.58 | 48.58 | 0 |
| 23 May 2024 | 48.58 | 0.23 | 0.48% | 48.36 | 48.58 | 48.36 | 2,147 |
| 22 May 2024 | 48.35 | 0.13 | 0.27% | 48.29 | 48.55 | 48.29 | 174 |
| 21 May 2024 | 48.22 | -0.43 | -0.88% | 48.27 | 48.27 | 48.22 | 91 |
| 20 May 2024 | 48.65 | 0.16 | 0.34% | 48.61 | 48.65 | 48.61 | 110 |
| 17 May 2024 | 48.485 | 0.00 | 0.00% | 48.485 | 48.485 | 48.485 | 0 |
| 16 May 2024 | 48.485 | 0.15 | 0.31% | 48.295 | 48.485 | 48.295 | 281 |
| 15 May 2024 | 48.335 | 0.39 | 0.81% | 48.275 | 48.335 | 48.14 | 2,632 |
| 14 May 2024 | 47.945 | 0.16 | 0.35% | 47.91 | 47.945 | 47.91 | 2,207 |
| 13 May 2024 | 47.78 | 0.06 | 0.13% | 47.745 | 47.78 | 47.745 | 274 |
| 10 May 2024 | 47.72 | 0.42 | 0.89% | 47.815 | 47.815 | 47.635 | 362 |
| 09 May 2024 | 47.30 | 0.00 | 0.00% | 47.30 | 47.30 | 47.30 | 0 |
| 08 May 2024 | 47.30 | -0.39 | -0.81% | 47.395 | 47.395 | 47.30 | 2,608 |
| 07 May 2024 | 47.685 | 0.00 | 0.00% | 47.685 | 47.685 | 47.685 | 0 |
| 06 May 2024 | 47.685 | 0.63 | 1.33% | 47.59 | 47.72 | 47.59 | 2,717 |
| 03 May 2024 | 47.06 | 0.00 | 0.00% | 47.06 | 47.06 | 47.06 | 0 |
| 02 May 2024 | 47.06 | 0.38 | 0.80% | 47.085 | 47.095 | 47.06 | 774 |
| 30 Abr 2024 | 46.685 | -0.16 | -0.34% | 46.88 | 46.92 | 46.685 | 692 |
| 29 Abr 2024 | 46.845 | 0.34 | 0.74% | 46.855 | 46.90 | 46.815 | 1,452 |
| 26 Abr 2024 | 46.50 | 0.22 | 0.48% | 46.295 | 46.60 | 46.235 | 308 |
| 25 Abr 2024 | 46.28 | 0.00 | 0.00% | 46.28 | 46.28 | 46.28 | 0 |
| 24 Abr 2024 | 46.28 | 0.58 | 1.27% | 46.29 | 46.29 | 46.27 | 23 |
| 23 Abr 2024 | 45.70 | 0.19 | 0.41% | 45.70 | 45.765 | 45.685 | 63 |
| 22 Abr 2024 | 45.515 | 0.47 | 1.04% | 45.255 | 45.515 | 45.255 | 43 |
| 19 Abr 2024 | 45.045 | -0.48 | -1.05% | 44.765 | 45.045 | 44.765 | 98 |
| 18 Abr 2024 | 45.525 | 0.02 | 0.03% | 45.315 | 45.525 | 45.315 | 12 |
| 17 Abr 2024 | 45.51 | 0.16 | 0.35% | 45.38 | 45.51 | 45.38 | 208 |
| 16 Abr 2024 | 45.35 | -0.85 | -1.83% | 45.20 | 45.35 | 45.20 | 191 |
| 15 Abr 2024 | 46.195 | 0.01 | 0.01% | 46.305 | 46.305 | 46.19 | 276 |
| 12 Abr 2024 | 46.19 | -0.48 | -1.03% | 46.71 | 46.71 | 46.19 | 90 |
| 11 Abr 2024 | 46.67 | 0.35 | 0.76% | 46.67 | 46.67 | 46.67 | 299 |
| 10 Abr 2024 | 46.32 | -0.38 | -0.80% | 46.32 | 46.32 | 46.32 | 3,509 |
| 09 Abr 2024 | 46.695 | 0.27 | 0.59% | 46.46 | 46.695 | 46.46 | 207 |
| 08 Abr 2024 | 46.42 | 0.56 | 1.22% | 46.20 | 46.42 | 46.20 | 5,040 |
| 05 Abr 2024 | 45.86 | -0.75 | -1.60% | 45.90 | 45.92 | 45.86 | 116 |
| 04 Abr 2024 | 46.605 | 0.41 | 0.89% | 46.29 | 46.605 | 46.29 | 2,060 |
| 03 Abr 2024 | 46.195 | -0.22 | -0.47% | 46.32 | 46.32 | 46.195 | 173 |
| 02 Abr 2024 | 46.415 | 0.77 | 1.68% | 46.76 | 46.795 | 46.34 | 121 |
