Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LEMA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 51.475 | 0.05 | 0.11% | 51.42 | 51.475 | 51.42 | 4 |
| 13 Jun 2024 | 51.42 | -0.36 | -0.69% | 51.64 | 51.64 | 51.42 | 490 |
| 12 Jun 2024 | 51.775 | 0.78 | 1.54% | 51.33 | 51.775 | 51.26 | 6,923 |
| 11 Jun 2024 | 50.99 | -0.39 | -0.76% | 50.93 | 50.99 | 50.93 | 37 |
| 10 Jun 2024 | 51.38 | 0.14 | 0.26% | 51.16 | 51.41 | 50.99 | 20,296 |
| 07 Jun 2024 | 51.245 | -0.31 | -0.59% | 51.245 | 51.245 | 51.245 | 0 |
| 06 Jun 2024 | 51.55 | 0.34 | 0.67% | 51.49 | 51.55 | 51.49 | 139 |
| 05 Jun 2024 | 51.205 | 0.92 | 1.83% | 51.14 | 51.205 | 51.14 | 489 |
| 04 Jun 2024 | 50.285 | -0.83 | -1.62% | 50.285 | 50.285 | 50.285 | 147,000 |
| 03 Jun 2024 | 51.115 | 0.85 | 1.69% | 51.57 | 51.57 | 51.115 | 150 |
| 31 May 2024 | 50.265 | -0.85 | -1.66% | 50.29 | 50.45 | 50.265 | 157 |
| 30 May 2024 | 51.115 | -0.08 | -0.15% | 50.71 | 51.14 | 50.70 | 412 |
| 29 May 2024 | 51.19 | -1.18 | -2.25% | 51.59 | 51.59 | 51.19 | 11,468 |
| 28 May 2024 | 52.37 | 0.31 | 0.60% | 52.59 | 52.59 | 52.17 | 4,235 |
| 24 May 2024 | 52.06 | -0.12 | -0.23% | 52.16 | 52.16 | 52.04 | 175 |
| 23 May 2024 | 52.18 | -0.15 | -0.28% | 52.47 | 52.53 | 52.18 | 1,132 |
| 22 May 2024 | 52.325 | -0.09 | -0.17% | 52.55 | 52.55 | 52.325 | 463 |
| 21 May 2024 | 52.415 | -0.39 | -0.74% | 52.48 | 52.48 | 52.415 | 165 |
| 20 May 2024 | 52.805 | -0.15 | -0.28% | 52.85 | 52.85 | 52.805 | 100 |
| 17 May 2024 | 52.955 | 0.22 | 0.42% | 53.00 | 53.03 | 52.955 | 2,074 |
| 16 May 2024 | 52.735 | 0.24 | 0.46% | 52.53 | 52.735 | 52.53 | 959 |
| 15 May 2024 | 52.495 | 0.66 | 1.28% | 52.00 | 52.495 | 52.00 | 9,874 |
| 14 May 2024 | 51.83 | 0.14 | 0.28% | 51.80 | 51.89 | 51.76 | 3,478 |
| 13 May 2024 | 51.685 | 0.44 | 0.85% | 51.56 | 51.78 | 51.56 | 896 |
| 10 May 2024 | 51.25 | 0.20 | 0.38% | 51.49 | 51.56 | 51.25 | 703 |
| 09 May 2024 | 51.055 | 0.11 | 0.22% | 51.055 | 51.055 | 51.055 | 0 |
| 08 May 2024 | 50.945 | -0.25 | -0.49% | 51.09 | 51.09 | 50.84 | 4,857 |
| 07 May 2024 | 51.195 | 0.06 | 0.12% | 51.23 | 51.33 | 51.05 | 1,734 |
| 03 May 2024 | 51.135 | 0.59 | 1.18% | 50.94 | 51.135 | 50.94 | 2,042 |
| 02 May 2024 | 50.54 | 0.93 | 1.87% | 50.41 | 50.59 | 50.28 | 1,011 |
| 01 May 2024 | 49.61 | 0.05 | 0.11% | 49.61 | 49.61 | 49.61 | 0 |
| 30 Abr 2024 | 49.555 | -0.58 | -1.16% | 50.06 | 50.06 | 49.555 | 33,460 |
| 29 Abr 2024 | 50.1375 | 0.52 | 1.05% | 50.11 | 50.29 | 50.07 | 14,946 |
| 26 Abr 2024 | 49.615 | 0.63 | 1.29% | 49.77 | 49.77 | 49.615 | 15,482 |
| 25 Abr 2024 | 48.9825 | -0.02 | -0.05% | 49.125 | 49.125 | 48.80 | 61 |
| 24 Abr 2024 | 49.005 | 0.16 | 0.34% | 49.32 | 49.32 | 49.005 | 642 |
| 23 Abr 2024 | 48.84 | 0.37 | 0.75% | 48.735 | 48.905 | 48.735 | 21,651 |
| 22 Abr 2024 | 48.475 | 0.42 | 0.88% | 48.285 | 48.475 | 48.285 | 156 |
| 19 Abr 2024 | 48.0525 | -0.31 | -0.64% | 47.85 | 48.235 | 47.735 | 2,501 |
| 18 Abr 2024 | 48.3625 | 0.36 | 0.76% | 48.3625 | 48.3625 | 48.3625 | 24 |
| 17 Abr 2024 | 48.00 | -0.05 | -0.10% | 48.205 | 48.36 | 48.00 | 2,323 |
| 16 Abr 2024 | 48.05 | -1.01 | -2.05% | 48.25 | 48.25 | 47.885 | 54,231 |
| 15 Abr 2024 | 49.055 | -0.09 | -0.17% | 49.055 | 49.055 | 49.055 | 0 |
| 12 Abr 2024 | 49.14 | -0.71 | -1.43% | 49.75 | 49.75 | 49.14 | 1,068 |
| 11 Abr 2024 | 49.8525 | 0.12 | 0.25% | 50.05 | 50.20 | 49.8525 | 1,155 |
| 10 Abr 2024 | 49.73 | -0.63 | -1.25% | 49.79 | 49.815 | 49.73 | 5,011 |
| 09 Abr 2024 | 50.36 | 0.11 | 0.22% | 50.58 | 50.80 | 50.36 | 5,499 |
| 08 Abr 2024 | 50.25 | 0.42 | 0.85% | 49.875 | 50.36 | 49.875 | 1,597 |
| 05 Abr 2024 | 49.825 | -0.58 | -1.15% | 49.755 | 49.825 | 49.755 | 316 |
| 04 Abr 2024 | 50.405 | 0.47 | 0.95% | 50.26 | 50.48 | 50.26 | 1,486 |
| 03 Abr 2024 | 49.9325 | -0.01 | -0.01% | 49.68 | 49.955 | 49.68 | 368 |
| 02 Abr 2024 | 49.9375 | 0.25 | 0.51% | 49.785 | 50.14 | 49.785 | 1,087 |
| 28 Mar 2024 | 49.685 | 0.28 | 0.57% | 49.535 | 49.685 | 49.535 | 1,667 |
| 27 Mar 2024 | 49.405 | -0.03 | -0.06% | 49.485 | 49.49 | 49.375 | 2,835 |
| 26 Mar 2024 | 49.435 | 0.07 | 0.15% | 49.58 | 49.58 | 49.435 | 2,371 |
| 25 Mar 2024 | 49.3625 | 0.03 | 0.07% | 49.335 | 49.445 | 49.215 | 4,362 |
| 22 Mar 2024 | 49.33 | -0.47 | -0.95% | 49.36 | 49.425 | 49.33 | 348 |
| 21 Mar 2024 | 49.8025 | 0.71 | 1.45% | 50.06 | 50.07 | 49.8025 | 957 |
| 20 Mar 2024 | 49.09 | 0.04 | 0.09% | 48.97 | 49.09 | 48.97 | 14 |
| 19 Mar 2024 | 49.0475 | -0.28 | -0.56% | 49.0475 | 49.0475 | 49.0475 | 0 |
| 18 Mar 2024 | 49.3225 | 0.07 | 0.15% | 49.355 | 49.355 | 49.3225 | 224 |
