Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LUNR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 5.14 | -0.17 | -3.20% | 5.25 | 5.265 | 5.10 | 1,473,509 |
| 16 May 2024 | 5.31 | 0.10 | 1.92% | 5.29 | 5.40 | 5.20 | 1,357,297 |
| 15 May 2024 | 5.21 | -0.49 | -8.60% | 5.641 | 5.68 | 5.16 | 2,943,042 |
| 14 May 2024 | 5.70 | -0.37 | -6.10% | 5.75 | 5.95 | 5.65 | 4,016,702 |
| 13 May 2024 | 6.07 | 0.30 | 5.20% | 5.91 | 6.16 | 5.87 | 2,365,129 |
| 10 May 2024 | 5.77 | -0.30 | -4.94% | 6.06 | 6.11 | 5.76 | 1,457,000 |
| 09 May 2024 | 6.07 | 0.21 | 3.58% | 5.82 | 6.10 | 5.725 | 2,246,619 |
| 08 May 2024 | 5.86 | 0.10 | 1.74% | 5.76 | 5.8928 | 5.65 | 2,135,211 |
| 07 May 2024 | 5.76 | 0.18 | 3.23% | 5.61 | 5.94 | 5.5139 | 2,054,579 |
| 06 May 2024 | 5.58 | 0.01 | 0.18% | 5.50 | 5.83 | 5.50 | 2,064,805 |
| 03 May 2024 | 5.57 | 0.42 | 8.16% | 5.23 | 5.59 | 5.22 | 2,278,050 |
| 02 May 2024 | 5.15 | -0.01 | -0.19% | 5.20 | 5.28 | 5.07 | 1,458,031 |
| 01 May 2024 | 5.16 | 0.10 | 1.98% | 5.08 | 5.2591 | 4.97 | 2,412,908 |
| 30 Abr 2024 | 5.06 | -0.45 | -8.17% | 5.50 | 5.50 | 5.055 | 1,999,694 |
| 29 Abr 2024 | 5.51 | 0.07 | 1.29% | 5.48 | 5.7301 | 5.36 | 1,738,677 |
| 26 Abr 2024 | 5.44 | 0.01 | 0.18% | 5.43 | 5.57 | 5.35 | 1,454,723 |
| 25 Abr 2024 | 5.43 | -0.02 | -0.37% | 5.3101 | 5.50 | 5.16 | 1,331,201 |
| 24 Abr 2024 | 5.45 | -0.05 | -0.91% | 5.50 | 5.5698 | 5.3301 | 1,585,883 |
| 23 Abr 2024 | 5.50 | 0.34 | 6.59% | 5.14 | 5.55 | 5.1351 | 2,366,310 |
| 22 Abr 2024 | 5.16 | -0.04 | -0.77% | 5.15 | 5.24 | 5.0302 | 1,652,073 |
| 19 Abr 2024 | 5.20 | -0.11 | -2.07% | 5.21 | 5.50 | 5.1301 | 2,039,195 |
| 18 Abr 2024 | 5.31 | 0.30 | 5.99% | 5.01 | 5.32 | 4.975 | 1,659,510 |
| 17 Abr 2024 | 5.01 | -0.03 | -0.60% | 5.04 | 5.15 | 4.91 | 1,568,471 |
| 16 Abr 2024 | 5.04 | 0.18 | 3.70% | 4.84 | 5.285 | 4.84 | 2,543,961 |
| 15 Abr 2024 | 4.86 | -0.22 | -4.33% | 5.05 | 5.12 | 4.85 | 2,031,014 |
| 12 Abr 2024 | 5.08 | -0.16 | -3.05% | 5.22 | 5.265 | 4.98 | 1,998,501 |
| 11 Abr 2024 | 5.24 | 0.24 | 4.80% | 5.14 | 5.40 | 4.99 | 3,202,027 |
| 10 Abr 2024 | 5.00 | -0.08 | -1.57% | 4.94 | 5.11 | 4.92 | 2,622,145 |
| 09 Abr 2024 | 5.08 | -0.04 | -0.78% | 5.17 | 5.27 | 5.00 | 2,813,025 |
| 08 Abr 2024 | 5.12 | -0.40 | -7.25% | 5.41 | 5.42 | 4.92 | 6,139,481 |
| 05 Abr 2024 | 5.52 | -0.18 | -3.16% | 5.64 | 5.6799 | 5.46 | 4,108,447 |
| 04 Abr 2024 | 5.70 | -0.28 | -4.68% | 6.37 | 6.40 | 5.63 | 13,741,654 |
| 03 Abr 2024 | 5.98 | -0.37 | -5.83% | 6.42 | 6.42 | 5.91 | 6,931,103 |
| 02 Abr 2024 | 6.35 | -0.30 | -4.51% | 6.27 | 6.6101 | 6.27 | 2,303,710 |
| 01 Abr 2024 | 6.65 | 0.40 | 6.40% | 6.60 | 6.86 | 6.37 | 5,658,472 |
| 28 Mar 2024 | 6.25 | -0.63 | -9.16% | 6.514 | 6.69 | 6.10 | 6,897,242 |
| 27 Mar 2024 | 6.88 | -0.25 | -3.51% | 7.165 | 7.25 | 6.68 | 7,022,826 |
| 26 Mar 2024 | 7.13 | 0.98 | 15.93% | 6.19 | 7.31 | 6.14 | 10,120,706 |
| 25 Mar 2024 | 6.15 | -0.25 | -3.91% | 6.41 | 6.6699 | 6.084 | 4,621,224 |
| 22 Mar 2024 | 6.40 | 0.17 | 2.73% | 6.04 | 6.91 | 5.82 | 10,702,488 |
| 21 Mar 2024 | 6.23 | 0.63 | 11.15% | 5.705 | 6.25 | 5.23 | 10,199,937 |
| 20 Mar 2024 | 5.605 | 0.12 | 2.09% | 5.44 | 5.89 | 5.38 | 3,355,387 |
| 19 Mar 2024 | 5.49 | 0.17 | 3.20% | 5.27 | 5.59 | 5.05 | 3,132,245 |
| 18 Mar 2024 | 5.32 | -0.17 | -3.10% | 5.48 | 5.64 | 5.28 | 2,232,806 |
| 15 Mar 2024 | 5.49 | 0.42 | 8.28% | 5.11 | 5.98 | 5.07 | 5,239,831 |
| 14 Mar 2024 | 5.07 | -0.22 | -4.16% | 5.31 | 5.3791 | 5.04 | 2,709,414 |
| 13 Mar 2024 | 5.29 | -0.52 | -8.95% | 5.80 | 5.82 | 5.284 | 3,429,094 |
| 12 Mar 2024 | 5.81 | -0.14 | -2.35% | 5.83 | 5.97 | 5.67 | 2,580,237 |
| 11 Mar 2024 | 5.95 | 0.48 | 8.78% | 5.38 | 6.17 | 5.25 | 5,459,091 |
| 08 Mar 2024 | 5.47 | 0.35 | 6.84% | 5.11 | 5.55 | 4.95 | 4,392,740 |
| 07 Mar 2024 | 5.12 | 0.22 | 4.49% | 4.68 | 5.13 | 4.46 | 6,466,529 |
| 06 Mar 2024 | 4.90 | -0.40 | -7.55% | 5.19 | 5.4499 | 4.82 | 5,042,365 |
| 05 Mar 2024 | 5.30 | -0.03 | -0.56% | 5.18 | 5.465 | 5.0329 | 4,309,230 |
| 04 Mar 2024 | 5.33 | -0.52 | -8.89% | 5.80 | 5.85 | 5.15 | 8,174,131 |
| 01 Mar 2024 | 5.85 | -0.18 | -2.99% | 5.75 | 6.00 | 5.53 | 7,154,546 |
| 29 Feb 2024 | 6.03 | 0.15 | 2.55% | 5.66 | 6.28 | 5.53 | 11,421,571 |
| 28 Feb 2024 | 5.88 | -0.83 | -12.30% | 6.56 | 7.21 | 5.83 | 25,377,421 |
| 27 Feb 2024 | 6.705 | 0.44 | 6.94% | 5.14 | 6.72 | 4.90 | 34,859,662 |
| 26 Feb 2024 | 6.27 | -3.32 | -34.62% | 7.63 | 7.635 | 5.93 | 45,143,999 |
| 23 Feb 2024 | 9.59 | 1.31 | 15.82% | 11.60 | 11.85 | 9.34 | 96,819,189 |
| 22 Feb 2024 | 8.28 | -1.04 | -11.16% | 9.00 | 10.28 | 8.1901 | 31,044,739 |
| 21 Feb 2024 | 9.32 | -1.67 | -15.20% | 12.89 | 13.25 | 8.00 | 35,870,965 |
| 20 Feb 2024 | 10.99 | 3.67 | 50.14% | 9.49 | 12.05 | 8.77 | 64,001,864 |
