Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LAMBEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.003127 | 0.000703 | 29.02% | 0.002426 | 0.00314 | 0.002426 | 7,325,137.00 |
| 25 Jul 2024 | 0.002424 | -0.000591 | -19.60% | 0.00302 | 0.003027 | 0.002357 | 5,400,000.00 |
| 24 Jul 2024 | 0.003015 | -0.000022 | -0.72% | 0.003038 | 0.003088 | 0.003004 | 6,126,289.00 |
| 23 Jul 2024 | 0.003037 | -0.000066 | -2.13% | 0.003104 | 0.00311 | 0.003015 | 4,782,327.00 |
| 22 Jul 2024 | 0.003103 | -0.000011 | -0.35% | 0.003426 | 0.003443 | 0.001178 | 1,659,252.00 |
| 21 Jul 2024 | 0.003114 | 0.00003 | 0.97% | 0.016013 | 0.016065 | 0.003022 | 2,553,637.00 |
| 20 Jul 2024 | 0.003085 | 0.000019 | 0.62% | 0.003063 | 0.003102 | 0.003046 | 4,413,040.00 |
| 19 Jul 2024 | 0.003066 | 0.000132 | 4.50% | 0.002932 | 0.003098 | 0.00291 | 4,548,871.00 |
| 18 Jul 2024 | 0.002934 | 0.00000023 | 0.01% | 0.002933 | 0.003561 | 0.002902 | 6,065,380.00 |
| 17 Jul 2024 | 0.002934 | -0.000057 | -1.91% | 0.002987 | 0.003536 | 0.002363 | 1,545,092.00 |
| 16 Jul 2024 | 0.00299 | 0.000612 | 25.74% | 0.002381 | 0.002995 | 0.002292 | 4,076,444.00 |
| 15 Jul 2024 | 0.002378 | 0.000131 | 5.85% | 0.003426 | 0.003443 | 0.001178 | 2,762,023.00 |
| 14 Jul 2024 | 0.002247 | -0.000468 | -17.24% | 0.002719 | 0.002773 | 0.002159 | 3,743,247.00 |
| 13 Jul 2024 | 0.002715 | 0.000062 | 2.34% | 0.002654 | 0.002738 | 0.002641 | 5,585,832.00 |
| 12 Jul 2024 | 0.002653 | 0.000543 | 25.74% | 0.002109 | 0.002682 | 0.002081 | 3,834,629.00 |
| 11 Jul 2024 | 0.00211 | -0.000022 | -1.03% | 0.002132 | 0.002703 | 0.002104 | 4,237,085.00 |
| 10 Jul 2024 | 0.002133 | -0.000014 | -0.65% | 0.002142 | 0.002194 | 0.002113 | 35,500.00 |
| 09 Jul 2024 | 0.002147 | 0.000058 | 2.78% | 0.00261 | 0.002614 | 0.002075 | 4,995,820.00 |
| 08 Jul 2024 | 0.002089 | 0.000025 | 1.21% | 0.003426 | 0.003443 | 0.001178 | 4,377,738.00 |
| 07 Jul 2024 | 0.002063 | -0.00008 | -3.73% | 0.002155 | 0.002157 | 0.002063 | 1,054,768.00 |
| 06 Jul 2024 | 0.002143 | 0.000047 | 2.24% | 0.002086 | 0.00216 | 0.00207 | 1,378,767.00 |
| 05 Jul 2024 | 0.002096 | -0.000023 | -1.09% | 0.002109 | 0.002126 | 0.001984 | 1,095,944.00 |
| 04 Jul 2024 | 0.002119 | -0.00067 | -24.02% | 0.002788 | 0.002801 | 0.002104 | 64,426.00 |
| 03 Jul 2024 | 0.00279 | -0.000096 | -3.33% | 0.002891 | 0.002895 | 0.002758 | 627,487.00 |
| 02 Jul 2024 | 0.002886 | -0.000042 | -1.43% | 0.002928 | 0.002943 | 0.002876 | 7,129,464.00 |
| 01 Jul 2024 | 0.002928 | 0.00000500 | 0.17% | 0.003426 | 0.003443 | 0.001178 | 287,780.00 |
| 30 Jun 2024 | 0.002923 | 0.000077 | 2.71% | 0.002843 | 0.00293 | 0.002832 | 659,414.00 |
| 29 Jun 2024 | 0.002846 | -0.000534 | -15.80% | 0.003381 | 0.003422 | 0.00284 | 866,817.00 |
| 28 Jun 2024 | 0.003381 | 0.000506 | 17.60% | 0.00345 | 0.003489 | 0.003361 | 408,663.00 |
| 27 Jun 2024 | 0.002875 | -0.000539 | -15.79% | 0.003412 | 0.003489 | 0.00287 | 19,229.00 |
| 26 Jun 2024 | 0.003414 | -0.000046 | -1.33% | 0.003426 | 0.003479 | 0.003379 | 101,570.00 |
| 25 Jun 2024 | 0.00346 | 0.000085 | 2.52% | 0.00337 | 0.003485 | 0.00337 | 1,456,142.00 |
| 24 Jun 2024 | 0.003375 | -0.000178 | -5.01% | 0.003544 | 0.003553 | 0.002785 | 2,173,382.00 |
| 23 Jun 2024 | 0.003554 | -0.000046 | -1.28% | 0.015605 | 0.015688 | 0.003552 | 1,317,531.00 |
| 22 Jun 2024 | 0.003599 | 0.00000200 | 0.06% | 0.0036 | 0.00362 | 0.003588 | 2,087,597.00 |
| 21 Jun 2024 | 0.003597 | -0.000041 | -1.13% | 0.015761 | 0.015761 | 0.003561 | 1,212,870.00 |
| 20 Jun 2024 | 0.003638 | 0.000016 | 0.44% | 0.003622 | 0.003715 | 0.003616 | 1,014,132.00 |
| 19 Jun 2024 | 0.003622 | -0.000015 | -0.41% | 0.003641 | 0.003672 | 0.003616 | 1,820,907.00 |
| 18 Jun 2024 | 0.003637 | -0.000077 | -2.07% | 0.003716 | 0.003716 | 0.002983 | 1,409,668.00 |
| 17 Jun 2024 | 0.003714 | -0.000023 | -0.62% | 0.003426 | 0.003754 | 0.003379 | 535,516.00 |
| 16 Jun 2024 | 0.003736 | -0.000597 | -13.78% | 0.004333 | 0.004367 | 0.003709 | 672,483.00 |
| 15 Jun 2024 | 0.004333 | 0.000626 | 16.90% | 0.003704 | 0.004346 | 0.003704 | 346,297.00 |
| 14 Jun 2024 | 0.003707 | -0.000028 | -0.75% | 0.003736 | 0.003788 | 0.00365 | 37,857.00 |
| 13 Jun 2024 | 0.003735 | -0.000684 | -15.48% | 0.004422 | 0.004426 | 0.003702 | 1,541,433.00 |
| 12 Jun 2024 | 0.004419 | 0.000024 | 0.55% | 0.004394 | 0.004518 | 0.004361 | 1,514,890.00 |
| 11 Jun 2024 | 0.004395 | -0.000121 | -2.68% | 0.004518 | 0.004521 | 0.00432 | 1,628.00 |
| 10 Jun 2024 | 0.004516 | -0.000011 | -0.24% | 0.003426 | 0.00518 | 0.003379 | 1,859,672.00 |
| 09 Jun 2024 | 0.004527 | 0.000028 | 0.62% | 0.004498 | 0.005173 | 0.004488 | 356,136.00 |
| 08 Jun 2024 | 0.004499 | -0.000643 | -12.51% | 0.004495 | 0.00516 | 0.004492 | 598,820.00 |
| 07 Jun 2024 | 0.005142 | -0.000057 | -1.10% | 0.016892 | 0.016923 | 0.005097 | 300,602.00 |
| 06 Jun 2024 | 0.005198 | -0.000029 | -0.55% | 0.005229 | 0.005259 | 0.005157 | 5,991.00 |
| 05 Jun 2024 | 0.005227 | 0.00004 | 0.77% | 0.003426 | 0.00528 | 0.001885 | 728,085.00 |
| 04 Jun 2024 | 0.005187 | 0.00014 | 2.76% | 0.005047 | 0.005213 | 0.005036 | 305,101.00 |
| 03 Jun 2024 | 0.005047 | 0.000048 | 0.96% | 0.004993 | 0.005168 | 0.004983 | 2,551,621.00 |
| 02 Jun 2024 | 0.004999 | -0.000618 | -11.00% | 0.00562 | 0.005667 | 0.004968 | 2,161,108.00 |
| 01 Jun 2024 | 0.005617 | 0.000018 | 0.32% | 0.005609 | 0.00563 | 0.005594 | 22,531.00 |
| 31 May 2024 | 0.0056 | -0.000078 | -1.37% | 0.005677 | 0.005711 | 0.005049 | 62,857.00 |
| 30 May 2024 | 0.005678 | 0.000048 | 0.85% | 0.005634 | 0.005768 | 0.005587 | 1,681,938.00 |
| 29 May 2024 | 0.00563 | -0.00004 | -0.71% | 0.005665 | 0.005713 | 0.005587 | 1,616,379.00 |
| 28 May 2024 | 0.00567 | -0.000078 | -1.36% | 0.005746 | 0.006317 | 0.005583 | 643,348.00 |
| 27 May 2024 | 0.005748 | 0.000062 | 1.09% | 0.003426 | 0.005845 | 0.003379 | 86,892.00 |
| 26 May 2024 | 0.005686 | -0.000061 | -1.06% | 0.00575 | 0.005767 | 0.005665 | 672,816.00 |
| 25 May 2024 | 0.005746 | 0.000686 | 13.55% | 0.005058 | 0.005777 | 0.005058 | 1,317,053.00 |
| 24 May 2024 | 0.005061 | -0.000581 | -10.30% | 0.005638 | 0.005742 | 0.004937 | 949,857.00 |
| 23 May 2024 | 0.005642 | -0.000099 | -1.72% | 0.005757 | 0.005807 | 0.005542 | 708,563.00 |
| 22 May 2024 | 0.005741 | 0.000589 | 11.43% | 0.005149 | 0.006489 | 0.005128 | 3,650,625.00 |
| 21 May 2024 | 0.005153 | -0.000085 | -1.62% | 0.005235 | 0.005274 | 0.005053 | 653,820.00 |
| 20 May 2024 | 0.005238 | 0.000367 | 7.53% | 0.003426 | 0.005244 | 0.001885 | 124,097.00 |
| 19 May 2024 | 0.004871 | -0.000678 | -12.22% | 0.005541 | 0.0056 | 0.004854 | 956,916.00 |
| 18 May 2024 | 0.005549 | 0.00000500 | 0.09% | 0.005546 | 0.005581 | 0.005523 | 218,958.00 |
| 17 May 2024 | 0.005544 | -0.000463 | -7.71% | 0.006009 | 0.006064 | 0.005413 | 133,860.00 |
| 16 May 2024 | 0.006007 | -0.000077 | -1.27% | 0.006091 | 0.006118 | 0.005448 | 236,841.00 |
| 15 May 2024 | 0.006084 | 0.000958 | 18.69% | 0.005128 | 0.006094 | 0.005107 | 1,455,867.00 |
| 14 May 2024 | 0.005126 | -0.000701 | -12.03% | 0.005827 | 0.005847 | 0.005085 | 150,024.00 |
| 13 May 2024 | 0.005827 | 0.000114 | 2.00% | 0.003426 | 0.00587 | 0.002356 | 125,987.00 |
| 12 May 2024 | 0.005712 | 0.000064 | 1.13% | 0.005653 | 0.005738 | 0.005639 | 0.00 |
| 11 May 2024 | 0.005648 | -0.000021 | -0.37% | 0.005655 | 0.005709 | 0.005628 | 343,861.00 |
| 10 May 2024 | 0.005669 | -0.000177 | -3.03% | 0.00585 | 0.005887 | 0.005598 | 119,278.00 |
| 09 May 2024 | 0.005846 | 0.000168 | 2.95% | 0.005695 | 0.005846 | 0.005222 | 312,806.00 |
| 08 May 2024 | 0.005679 | -0.000129 | -2.22% | 0.006385 | 0.006427 | 0.005666 | 30,449.00 |
| 07 May 2024 | 0.005807 | -0.000649 | -10.05% | 0.006461 | 0.006575 | 0.005796 | 97,505.00 |
| 06 May 2024 | 0.006456 | -0.000088 | -1.34% | 0.003426 | 0.006662 | 0.003379 | 97,771.00 |
| 05 May 2024 | 0.006544 | 0.000609 | 10.26% | 0.005352 | 0.006561 | 0.005266 | 232,568.00 |
| 04 May 2024 | 0.005935 | 0.000669 | 12.70% | 0.005264 | 0.005982 | 0.005241 | 8,966.00 |
| 03 May 2024 | 0.005266 | 0.000303 | 6.11% | 0.004962 | 0.005751 | 0.004936 | 212,145.00 |
| 02 May 2024 | 0.004963 | 0.000602 | 13.80% | 0.004905 | 0.004991 | 0.004265 | 41,037.00 |
| 01 May 2024 | 0.004361 | -0.000777 | -15.12% | 0.01478 | 0.014809 | 0.004248 | 34,739.00 |
| 30 Abr 2024 | 0.005138 | -0.000221 | -4.12% | 0.005357 | 0.005429 | 0.004554 | 91,409.00 |
| 29 Abr 2024 | 0.005359 | 0.000062 | 1.17% | 0.003426 | 0.005386 | 0.00212 | 118,366.00 |
| 28 Abr 2024 | 0.005297 | -0.000044 | -0.82% | 0.005348 | 0.006013 | 0.005285 | 25,047.00 |
| 27 Abr 2024 | 0.005341 | -0.00003 | -0.56% | 0.005964 | 0.00597 | 0.005268 | 405,714.00 |
