Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LMRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.02862 | 0.00036 | 1.27% | 0.02826 | 0.029 | 0.0282 | 1,119,331.00 |
| 30 May 2024 | 0.02826 | 0.000688 | 2.50% | 0.027335 | 0.028621 | 0.027335 | 1,526,328.00 |
| 29 May 2024 | 0.027572 | -0.000088 | -0.32% | 0.027727 | 0.028971 | 0.02736 | 2,195,287.00 |
| 28 May 2024 | 0.02766 | -0.00604 | -17.92% | 0.034 | 0.0341 | 0.02734 | 3,554,862.00 |
| 27 May 2024 | 0.0337 | -0.00095 | -2.74% | 0.03471 | 0.03528 | 0.033023 | 2,987,269.00 |
| 26 May 2024 | 0.03465 | -0.00054 | -1.53% | 0.03569 | 0.03582 | 0.033613 | 1,651,413.00 |
| 25 May 2024 | 0.03519 | -0.002483 | -6.59% | 0.03781 | 0.03803 | 0.035187 | 1,257,106.00 |
| 24 May 2024 | 0.037673 | -0.003167 | -7.75% | 0.041063 | 0.04136 | 0.036141 | 1,778,675.00 |
| 23 May 2024 | 0.04084 | -0.00127 | -3.02% | 0.04213 | 0.044006 | 0.040447 | 1,548,701.00 |
| 22 May 2024 | 0.04211 | -0.00147 | -3.37% | 0.043402 | 0.04407 | 0.040958 | 1,724,275.00 |
| 21 May 2024 | 0.04358 | -0.00288 | -6.20% | 0.04646 | 0.04648 | 0.042544 | 1,664,549.00 |
| 20 May 2024 | 0.04646 | 0.00797 | 20.71% | 0.03844 | 0.04662 | 0.03749 | 3,242,067.00 |
| 19 May 2024 | 0.03849 | -0.00077 | -1.96% | 0.03926 | 0.04052 | 0.03735 | 1,068,704.00 |
| 18 May 2024 | 0.03926 | 0.001552 | 4.12% | 0.03753 | 0.041632 | 0.0366 | 2,078,448.00 |
| 17 May 2024 | 0.037708 | 0.00839 | 28.62% | 0.02939 | 0.038 | 0.029018 | 3,134,424.00 |
| 16 May 2024 | 0.029318 | 0.000663 | 2.31% | 0.02868 | 0.029795 | 0.02784 | 1,918,635.00 |
| 15 May 2024 | 0.028655 | 0.002145 | 8.09% | 0.02618 | 0.030509 | 0.02602 | 1,869,594.00 |
| 14 May 2024 | 0.02651 | -0.000365 | -1.36% | 0.02682 | 0.027023 | 0.02495 | 1,814,740.00 |
| 13 May 2024 | 0.026875 | -0.005265 | -16.38% | 0.032146 | 0.033126 | 0.02577 | 4,903,398.00 |
| 12 May 2024 | 0.03214 | 0.0007 | 2.23% | 0.0314 | 0.032408 | 0.028815 | 2,393,361.00 |
| 11 May 2024 | 0.03144 | -0.00276 | -8.07% | 0.0342 | 0.03442 | 0.030374 | 2,994,028.00 |
| 10 May 2024 | 0.0342 | -0.00442 | -11.44% | 0.03862 | 0.039787 | 0.03118 | 5,053,323.00 |
| 09 May 2024 | 0.03862 | -0.00674 | -14.86% | 0.04536 | 0.04801 | 0.030462 | 6,941,160.00 |
| 08 May 2024 | 0.04536 | -0.01676 | -26.98% | 0.06212 | 0.062387 | 0.045022 | 2,304,930.00 |
| 07 May 2024 | 0.06212 | -0.00188 | -2.94% | 0.0667 | 0.06839 | 0.06186 | 1,731,358.00 |
| 06 May 2024 | 0.064 | -0.00783 | -10.90% | 0.07184 | 0.07543 | 0.063902 | 2,886,794.00 |
| 05 May 2024 | 0.07183 | -0.00182 | -2.47% | 0.07365 | 0.074719 | 0.07095 | 312,559.00 |
| 04 May 2024 | 0.07365 | 0.00205 | 2.86% | 0.0716 | 0.07494 | 0.07073 | 510,965.00 |
| 03 May 2024 | 0.0716 | 0.00302 | 4.40% | 0.06858 | 0.074208 | 0.06824 | 1,175,362.00 |
| 02 May 2024 | 0.06858 | 0.00697 | 11.31% | 0.06161 | 0.069263 | 0.0602 | 1,623,862.00 |
| 01 May 2024 | 0.06161 | -0.00087 | -1.39% | 0.06248 | 0.0625 | 0.05784 | 1,367,880.00 |
| 30 Abr 2024 | 0.06248 | -0.00567 | -8.32% | 0.067955 | 0.069638 | 0.057864 | 1,109,166.00 |
| 29 Abr 2024 | 0.06815 | -0.00549 | -7.46% | 0.07166 | 0.07352 | 0.065945 | 2,066,729.00 |
| 28 Abr 2024 | 0.07364 | 0.00093 | 1.28% | 0.07271 | 0.075002 | 0.071444 | 344,358.00 |
| 27 Abr 2024 | 0.07271 | 0.00027 | 0.37% | 0.07244 | 0.07395 | 0.069418 | 646,812.00 |
| 26 Abr 2024 | 0.07244 | -0.00246 | -3.28% | 0.0749 | 0.07507 | 0.071221 | 594,252.00 |
| 25 Abr 2024 | 0.0749 | 0.00015 | 0.20% | 0.074696 | 0.077068 | 0.072784 | 663,860.00 |
| 24 Abr 2024 | 0.07475 | -0.004735 | -5.96% | 0.07951 | 0.08015 | 0.0744 | 1,034,406.00 |
| 23 Abr 2024 | 0.079485 | -0.004155 | -4.97% | 0.0837 | 0.085504 | 0.077055 | 1,542,494.00 |
| 22 Abr 2024 | 0.08364 | 0.024491 | 41.41% | 0.06103 | 0.085 | 0.0572 | 3,928,058.00 |
| 21 Abr 2024 | 0.059149 | 0.001042 | 1.79% | 0.05828 | 0.059999 | 0.0574 | 655,437.00 |
| 20 Abr 2024 | 0.058107 | 0.000897 | 1.57% | 0.057859 | 0.05856 | 0.053732 | 1,163,297.00 |
| 19 Abr 2024 | 0.05721 | 0.005602 | 10.85% | 0.05238 | 0.0587 | 0.047246 | 2,015,707.00 |
| 18 Abr 2024 | 0.051608 | -0.001432 | -2.70% | 0.05304 | 0.05343 | 0.049853 | 1,384,355.00 |
| 17 Abr 2024 | 0.05304 | -0.0069 | -11.51% | 0.059898 | 0.061255 | 0.0527 | 1,038,367.00 |
| 16 Abr 2024 | 0.05994 | -0.00328 | -5.19% | 0.06322 | 0.06337 | 0.058225 | 1,142,948.00 |
| 15 Abr 2024 | 0.06322 | -0.003286 | -4.94% | 0.06668 | 0.06809 | 0.062452 | 1,649,868.00 |
| 14 Abr 2024 | 0.066506 | 0.004636 | 7.49% | 0.06187 | 0.067766 | 0.06187 | 1,899,297.00 |
| 13 Abr 2024 | 0.06187 | -0.00375 | -5.71% | 0.06572 | 0.068503 | 0.0531 | 2,256,942.00 |
| 12 Abr 2024 | 0.06562 | -0.00977 | -12.96% | 0.07506 | 0.07795 | 0.0625 | 1,370,988.00 |
| 11 Abr 2024 | 0.07539 | 0.001339 | 1.81% | 0.07424 | 0.0851 | 0.07381 | 1,319,466.00 |
| 10 Abr 2024 | 0.074051 | 0.002781 | 3.90% | 0.07129 | 0.075094 | 0.069984 | 1,106,399.00 |
| 09 Abr 2024 | 0.07127 | -0.01561 | -17.97% | 0.087001 | 0.089001 | 0.065171 | 2,242,050.00 |
| 08 Abr 2024 | 0.08688 | 0.00778 | 9.84% | 0.0795 | 0.08869 | 0.07888 | 3,982,940.00 |
| 07 Abr 2024 | 0.0791 | 0.00317 | 4.17% | 0.07593 | 0.08154 | 0.07589 | 1,154,084.00 |
| 06 Abr 2024 | 0.07593 | 0.00063 | 0.84% | 0.0753 | 0.0765 | 0.073073 | 542,893.00 |
| 05 Abr 2024 | 0.0753 | -0.00671 | -8.18% | 0.08201 | 0.08252 | 0.073601 | 1,306,106.00 |
| 04 Abr 2024 | 0.08201 | 0.00244 | 3.07% | 0.07957 | 0.08666 | 0.076572 | 1,186,708.00 |
| 03 Abr 2024 | 0.07957 | 0.00283 | 3.69% | 0.07674 | 0.084084 | 0.07503 | 802,946.00 |
| 02 Abr 2024 | 0.07674 | -0.00509 | -6.22% | 0.082511 | 0.082511 | 0.06962 | 2,018,484.00 |
| 01 Abr 2024 | 0.08183 | -0.01217 | -12.95% | 0.093732 | 0.1022 | 0.07851 | 4,781,158.00 |
| 31 Mar 2024 | 0.094 | 0.00091 | 0.98% | 0.09309 | 0.09591 | 0.088542 | 1,282,467.00 |
| 30 Mar 2024 | 0.09309 | -0.00214 | -2.25% | 0.095 | 0.100259 | 0.091313 | 1,200,518.00 |
| 29 Mar 2024 | 0.09523 | -0.005094 | -5.08% | 0.10044 | 0.104715 | 0.09451 | 1,422,500.00 |
| 28 Mar 2024 | 0.100324 | 0.016584 | 19.80% | 0.08374 | 0.106266 | 0.0835 | 1,892,431.00 |
| 27 Mar 2024 | 0.08374 | -0.012083 | -12.61% | 0.10013 | 0.10013 | 0.080 | 3,227,493.00 |
| 26 Mar 2024 | 0.095823 | -0.010015 | -9.46% | 0.103172 | 0.109078 | 0.090096 | 2,598,088.00 |
| 25 Mar 2024 | 0.105838 | 0.02427 | 29.75% | 0.081143 | 0.11129 | 0.080261 | 6,515,393.00 |
| 24 Mar 2024 | 0.081568 | -0.000221 | -0.27% | 0.08145 | 0.08401 | 0.07789 | 1,921,334.00 |
| 23 Mar 2024 | 0.081789 | 0.015478 | 23.34% | 0.06652 | 0.082951 | 0.06602 | 1,485,630.00 |
| 22 Mar 2024 | 0.066311 | 0.000761 | 1.16% | 0.06555 | 0.07315 | 0.062528 | 3,242,271.00 |
| 21 Mar 2024 | 0.06555 | -0.004317 | -6.18% | 0.06942 | 0.074 | 0.06478 | 1,773,284.00 |
| 20 Mar 2024 | 0.069867 | 0.010017 | 16.74% | 0.05749 | 0.070061 | 0.054207 | 4,303,002.00 |
| 19 Mar 2024 | 0.05985 | -0.01133 | -15.92% | 0.07113 | 0.071469 | 0.05777 | 3,683,830.00 |
| 18 Mar 2024 | 0.07118 | -0.01256 | -15.00% | 0.08392 | 0.08552 | 0.067409 | 5,029,767.00 |
| 17 Mar 2024 | 0.08374 | 0.00974 | 13.16% | 0.07399 | 0.08574 | 0.071221 | 2,032,144.00 |
| 16 Mar 2024 | 0.074 | -0.013588 | -15.51% | 0.08716 | 0.08794 | 0.072849 | 2,007,956.00 |
| 15 Mar 2024 | 0.087588 | -0.002192 | -2.44% | 0.0905 | 0.095326 | 0.081073 | 4,454,647.00 |
| 14 Mar 2024 | 0.08978 | -0.00584 | -6.11% | 0.09407 | 0.1025 | 0.0819 | 2,519,452.00 |
| 13 Mar 2024 | 0.09562 | 0.00704 | 7.95% | 0.088871 | 0.10698 | 0.08878 | 3,048,105.00 |
| 12 Mar 2024 | 0.08858 | -0.00096 | -1.07% | 0.08954 | 0.09259 | 0.07308 | 3,565,021.00 |
| 11 Mar 2024 | 0.08954 | 0.02267 | 33.90% | 0.06687 | 0.090 | 0.058575 | 6,841,723.00 |
| 10 Mar 2024 | 0.06687 | -0.008126 | -10.84% | 0.07512 | 0.07512 | 0.06501 | 3,814,559.00 |
| 09 Mar 2024 | 0.074996 | -0.001009 | -1.33% | 0.075526 | 0.079468 | 0.072505 | 2,648,301.00 |
| 08 Mar 2024 | 0.076005 | -0.002117 | -2.71% | 0.07714 | 0.0812 | 0.073978 | 2,994,827.00 |
| 07 Mar 2024 | 0.078122 | -0.00446 | -5.40% | 0.08281 | 0.08771 | 0.073898 | 2,455,613.00 |
| 06 Mar 2024 | 0.082582 | 0.014721 | 21.69% | 0.06751 | 0.08873 | 0.06581 | 3,677,563.00 |
| 05 Mar 2024 | 0.067861 | 0.006001 | 9.70% | 0.06186 | 0.084052 | 0.06186 | 2,635,691.00 |
| 04 Mar 2024 | 0.06186 | 0.008124 | 15.12% | 0.0541 | 0.06309 | 0.051474 | 2,771,379.00 |
| 03 Mar 2024 | 0.053736 | 0.000305 | 0.57% | 0.05368 | 0.05792 | 0.05113 | 1,787,116.00 |
| 02 Mar 2024 | 0.053431 | -0.007528 | -12.35% | 0.06101 | 0.065 | 0.05146 | 2,864,928.00 |
