LOOMEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.076695 | 0.000055 | 0.07% | 0.076682 | 0.07736 | 0.074341 | 562,049.00 |
04 May 2024 | 0.07664 | -0.000042 | -0.05% | 0.076682 | 0.076894 | 0.07664 | 630.00 |
03 May 2024 | 0.076682 | 0.005017 | 7.00% | 0.074384 | 0.077279 | 0.072591 | 355,571.00 |
02 May 2024 | 0.071665 | -0.001386 | -1.90% | 0.074384 | 0.074384 | 0.07073 | 163,521.00 |
01 May 2024 | 0.073051 | -0.001333 | -1.79% | 0.074384 | 0.074384 | 0.072608 | 7,303.00 |
30 Abr 2024 | 0.074384 | -0.007341 | -8.98% | 0.084427 | 0.084427 | 0.072105 | 2,160,464.00 |
29 Abr 2024 | 0.081725 | -0.002702 | -3.20% | 0.073242 | 0.090068 | 0.067817 | 1,127,486.00 |
28 Abr 2024 | 0.084427 | -0.006504 | -7.15% | 0.083128 | 0.08892 | 0.082417 | 5,104,868.00 |
27 Abr 2024 | 0.090931 | 0.006979 | 8.31% | 0.081989 | 0.098578 | 0.080993 | 26,664,726.00 |
26 Abr 2024 | 0.083952 | 0.008352 | 11.05% | 0.080637 | 0.083975 | 0.077706 | 1,008,206.00 |
25 Abr 2024 | 0.0756 | -0.002361 | -3.03% | 0.07813 | 0.07813 | 0.074639 | 14,740.00 |
24 Abr 2024 | 0.077961 | -0.002566 | -3.19% | 0.080531 | 0.082739 | 0.077961 | 226,470.00 |
23 Abr 2024 | 0.080527 | 0.002397 | 3.07% | 0.07813 | 0.08071 | 0.07813 | 675.00 |
22 Abr 2024 | 0.07813 | 0.00 | 0.00% | 0.073242 | 0.07891 | 0.067817 | 442,795.00 |
21 Abr 2024 | 0.07813 | 0.002914 | 3.87% | 0.079692 | 0.080023 | 0.07659 | 116,142.00 |
20 Abr 2024 | 0.075216 | 0.000876 | 1.18% | 0.07434 | 0.075216 | 0.07434 | 568.00 |
19 Abr 2024 | 0.07434 | 0.00361 | 5.10% | 0.073242 | 0.076655 | 0.067817 | 747,445.00 |
18 Abr 2024 | 0.07073 | 0.0007 | 1.00% | 0.07003 | 0.07073 | 0.06865 | 1,997.00 |
17 Abr 2024 | 0.07003 | -0.003623 | -4.92% | 0.073417 | 0.0736 | 0.06843 | 431,204.00 |
16 Abr 2024 | 0.073653 | 0.000236 | 0.32% | 0.073417 | 0.074441 | 0.069237 | 455,315.00 |
15 Abr 2024 | 0.073417 | -0.001586 | -2.11% | 0.07434 | 0.078951 | 0.070277 | 581,908.00 |
14 Abr 2024 | 0.075003 | 0.003703 | 5.19% | 0.071576 | 0.07659 | 0.068772 | 737,953.00 |
13 Abr 2024 | 0.0713 | -0.010801 | -13.16% | 0.08169 | 0.081955 | 0.061 | 1,446,343.00 |
12 Abr 2024 | 0.082101 | -0.015075 | -15.51% | 0.096848 | 0.098699 | 0.0722 | 2,470,280.00 |
11 Abr 2024 | 0.097176 | 0.000328 | 0.34% | 0.096848 | 0.097692 | 0.095438 | 51,358.00 |
10 Abr 2024 | 0.096848 | 0.000601 | 0.62% | 0.096247 | 0.097613 | 0.091877 | 625,676.00 |
09 Abr 2024 | 0.096247 | -0.004153 | -4.14% | 0.1004 | 0.10089 | 0.095 | 310,917.00 |
08 Abr 2024 | 0.1004 | 0.002678 | 2.74% | 0.097496 | 0.10149 | 0.095899 | 888,304.00 |
07 Abr 2024 | 0.097722 | 0.001888 | 1.97% | 0.09724 | 0.099105 | 0.096388 | 237,142.00 |
06 Abr 2024 | 0.095834 | 0.000206 | 0.22% | 0.095294 | 0.096873 | 0.095294 | 2,896.00 |
05 Abr 2024 | 0.095628 | 0.000628 | 0.66% | 0.093088 | 0.09919 | 0.091449 | 423,366.00 |
04 Abr 2024 | 0.095 | 0.001912 | 2.05% | 0.093088 | 0.097539 | 0.09071 | 143,473.00 |
03 Abr 2024 | 0.093088 | -0.002227 | -2.34% | 0.093954 | 0.097777 | 0.090 | 563,073.00 |
02 Abr 2024 | 0.095315 | -0.007895 | -7.65% | 0.10346 | 0.10346 | 0.09261 | 768,524.00 |
01 Abr 2024 | 0.10321 | -0.00552 | -5.08% | 0.114 | 0.11531 | 0.09975 | 1,184,499.00 |
31 Mar 2024 | 0.10873 | 0.00146 | 1.36% | 0.10727 | 0.10888 | 0.10727 | 23,812.00 |
30 Mar 2024 | 0.10727 | -0.00122 | -1.12% | 0.10931 | 0.110 | 0.1072 | 508,710.00 |
29 Mar 2024 | 0.10849 | -0.00151 | -1.37% | 0.10931 | 0.10967 | 0.10849 | 12,349.00 |
28 Mar 2024 | 0.110 | 0.00016 | 0.15% | 0.10984 | 0.1126 | 0.10591 | 1,336,877.00 |
27 Mar 2024 | 0.10984 | -0.00498 | -4.34% | 0.1102 | 0.11857 | 0.10763 | 4,612,641.00 |
26 Mar 2024 | 0.11482 | 0.00426 | 3.85% | 0.10918 | 0.11741 | 0.10918 | 2,074,330.00 |
25 Mar 2024 | 0.11056 | 0.00944 | 9.34% | 0.10191 | 0.11056 | 0.10106 | 3,804,263.00 |
24 Mar 2024 | 0.10112 | 0.002025 | 2.04% | 0.09807 | 0.104 | 0.09807 | 16,565.00 |
23 Mar 2024 | 0.099095 | -0.001165 | -1.16% | 0.10321 | 0.10321 | 0.096034 | 264,835.00 |
22 Mar 2024 | 0.10026 | -0.00295 | -2.86% | 0.10321 | 0.10321 | 0.10026 | 25,394.00 |
21 Mar 2024 | 0.10321 | 0.008616 | 9.11% | 0.094594 | 0.10451 | 0.094162 | 3,852,201.00 |
20 Mar 2024 | 0.094594 | 0.005277 | 5.91% | 0.085676 | 0.095448 | 0.082263 | 3,652,892.00 |
19 Mar 2024 | 0.089317 | -0.009136 | -9.28% | 0.10079 | 0.10079 | 0.089 | 80,525.00 |
18 Mar 2024 | 0.098453 | -0.002227 | -2.21% | 0.100 | 0.100 | 0.096206 | 414,128.00 |
17 Mar 2024 | 0.10068 | 0.003888 | 4.02% | 0.096792 | 0.10177 | 0.090676 | 906,683.00 |
16 Mar 2024 | 0.096792 | -0.011388 | -10.53% | 0.10768 | 0.1088 | 0.095816 | 1,284,683.00 |
15 Mar 2024 | 0.10818 | -0.00878 | -7.51% | 0.11954 | 0.11954 | 0.100 | 16,343,821.00 |
14 Mar 2024 | 0.11696 | -0.0009 | -0.76% | 0.12424 | 0.12673 | 0.11308 | 2,170,239.00 |
13 Mar 2024 | 0.11786 | 0.0076 | 6.89% | 0.1023 | 0.11786 | 0.1023 | 418,471.00 |
12 Mar 2024 | 0.11026 | -0.00011 | -0.10% | 0.11068 | 0.11115 | 0.11026 | 1,123.00 |
11 Mar 2024 | 0.11037 | 0.00807 | 7.89% | 0.10081 | 0.115 | 0.096584 | 13,901,219.00 |
10 Mar 2024 | 0.1023 | -0.00171 | -1.64% | 0.10336 | 0.1042 | 0.098433 | 914,346.00 |
09 Mar 2024 | 0.10401 | 0.00315 | 3.12% | 0.10086 | 0.10417 | 0.09956 | 1,351,572.00 |
08 Mar 2024 | 0.10086 | 0.002793 | 2.85% | 0.096897 | 0.10335 | 0.096017 | 1,605,991.00 |
07 Mar 2024 | 0.098067 | 0.00117 | 1.21% | 0.098067 | 0.098067 | 0.097779 | 2,363.00 |
06 Mar 2024 | 0.096897 | 0.002844 | 3.02% | 0.09319 | 0.097356 | 0.090662 | 1,293,157.00 |
05 Mar 2024 | 0.094053 | -0.009027 | -8.76% | 0.10144 | 0.1063 | 0.080 | 10,560,865.00 |
04 Mar 2024 | 0.10308 | -0.00083 | -0.80% | 0.10255 | 0.10377 | 0.10111 | 1,329,943.00 |
03 Mar 2024 | 0.10391 | 0.00369 | 3.68% | 0.10144 | 0.10779 | 0.10144 | 1,509,385.00 |
02 Mar 2024 | 0.10022 | -0.0008 | -0.79% | 0.10144 | 0.10329 | 0.09882 | 393,531.00 |
01 Mar 2024 | 0.10102 | 0.005122 | 5.34% | 0.094035 | 0.1013 | 0.093992 | 4,130,924.00 |
29 Feb 2024 | 0.095898 | 0.001981 | 2.11% | 0.091782 | 0.096087 | 0.090893 | 1,656,086.00 |
28 Feb 2024 | 0.093917 | -0.000118 | -0.13% | 0.094035 | 0.094443 | 0.093089 | 66,077.00 |
27 Feb 2024 | 0.094035 | 0.000942 | 1.01% | 0.09997 | 0.09997 | 0.091732 | 2,259,473.00 |
26 Feb 2024 | 0.093093 | -0.000775 | -0.83% | 0.094057 | 0.094057 | 0.092525 | 3,494,785.00 |
25 Feb 2024 | 0.093868 | 0.000474 | 0.51% | 0.09997 | 0.09997 | 0.0925 | 103,178.00 |
24 Feb 2024 | 0.093394 | -0.00338 | -3.49% | 0.094965 | 0.094983 | 0.093153 | 68,043.00 |
23 Feb 2024 | 0.096774 | -0.003676 | -3.66% | 0.09997 | 0.09997 | 0.095969 | 184,571.00 |
22 Feb 2024 | 0.10045 | 0.000845 | 0.85% | 0.10469 | 0.10514 | 0.098951 | 6,422,408.00 |
21 Feb 2024 | 0.099605 | 0.002697 | 2.78% | 0.094817 | 0.102 | 0.094574 | 1,871,242.00 |
20 Feb 2024 | 0.096908 | 0.001605 | 1.68% | 0.09497 | 0.098067 | 0.093828 | 188,423.00 |
19 Feb 2024 | 0.095303 | 0.007651 | 8.73% | 0.09036 | 0.095303 | 0.09036 | 54,228.00 |
18 Feb 2024 | 0.087652 | -0.001074 | -1.21% | 0.088176 | 0.088335 | 0.087652 | 61,589.00 |
17 Feb 2024 | 0.088726 | -0.002169 | -2.39% | 0.090895 | 0.09126 | 0.085341 | 1,627,231.00 |
16 Feb 2024 | 0.090895 | -0.001701 | -1.84% | 0.092596 | 0.09367 | 0.08947 | 1,224,952.00 |
15 Feb 2024 | 0.092596 | 0.000072 | 0.08% | 0.092524 | 0.096234 | 0.090588 | 5,676,254.00 |
14 Feb 2024 | 0.092524 | 0.004919 | 5.61% | 0.087605 | 0.094666 | 0.086661 | 1,932,086.00 |
13 Feb 2024 | 0.087605 | 0.002608 | 3.07% | 0.080386 | 0.088579 | 0.080386 | 2,573,861.00 |
12 Feb 2024 | 0.084997 | 0.004095 | 5.06% | 0.085453 | 0.087904 | 0.083584 | 55,570.00 |
11 Feb 2024 | 0.080902 | 0.000161 | 0.20% | 0.080386 | 0.080968 | 0.080386 | 56,933.00 |
10 Feb 2024 | 0.080741 | 0.000902 | 1.13% | 0.082739 | 0.083333 | 0.0786 | 1,599,647.00 |
09 Feb 2024 | 0.079839 | 0.000188 | 0.24% | 0.079584 | 0.079839 | 0.07924 | 84,359.00 |
08 Feb 2024 | 0.079651 | 0.001142 | 1.45% | 0.078735 | 0.079916 | 0.077834 | 839,565.00 |
07 Feb 2024 | 0.078509 | -0.000226 | -0.29% | 0.078735 | 0.0794 | 0.078247 | 27,719.00 |
06 Feb 2024 | 0.078735 | 0.001164 | 1.50% | 0.076417 | 0.081592 | 0.076417 | 4,947,619.00 |