LANV.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.029 | 0.00 | 0.00% | 0.0291 | 0.0291 | 0.029 | 600 |
30 May 2024 | 0.029 | -0.0002 | -0.68% | 0.02765 | 0.029 | 0.0261 | 2,400 |
29 May 2024 | 0.0292 | 0.0002 | 0.69% | 0.0292 | 0.0292 | 0.0292 | 200 |
28 May 2024 | 0.029 | -0.0051 | -14.96% | 0.0306 | 0.0306 | 0.0263 | 16,209 |
24 May 2024 | 0.034101 | 0.00077 | 2.31% | 0.0386 | 0.0386 | 0.034101 | 6,079 |
23 May 2024 | 0.03333 | 0.00063 | 1.93% | 0.0306 | 0.03333 | 0.0306 | 200 |
22 May 2024 | 0.0327 | 0.00 | 0.00% | 0.0327 | 0.0327 | 0.0327 | 600 |
21 May 2024 | 0.032699 | -0.0053 | -13.95% | 0.040101 | 0.045001 | 0.032699 | 7,650 |
20 May 2024 | 0.038 | 0.0005 | 1.33% | 0.0404 | 0.0404 | 0.0375 | 12,800 |
17 May 2024 | 0.0375 | -0.0154 | -29.11% | 0.045 | 0.0454 | 0.0351 | 373,123 |
16 May 2024 | 0.0529 | 0.00 | 0.00% | 0.0529 | 0.0529 | 0.0529 | 0 |
15 May 2024 | 0.0529 | 0.00 | 0.00% | 0.0529 | 0.0529 | 0.0529 | 0 |
14 May 2024 | 0.0529 | 0.00 | 0.00% | 0.0529 | 0.0529 | 0.0529 | 0 |
13 May 2024 | 0.0529 | 0.00 | 0.00% | 0.0529 | 0.0529 | 0.0529 | 0 |
10 May 2024 | 0.0529 | 0.0079 | 17.56% | 0.05 | 0.0529 | 0.045 | 26,838 |
09 May 2024 | 0.045 | -0.007 | -13.46% | 0.05 | 0.0548 | 0.045 | 1,272 |
08 May 2024 | 0.052 | -0.003 | -5.45% | 0.055 | 0.055 | 0.052 | 7,100 |
07 May 2024 | 0.055 | -0.0091 | -14.20% | 0.051 | 0.0656 | 0.05 | 1,117,800 |
06 May 2024 | 0.0641 | -0.0059 | -8.43% | 0.0641 | 0.0641 | 0.0641 | 581 |
03 May 2024 | 0.07 | 0.00 | 0.00% | 0.067 | 0.0701 | 0.05 | 12,422 |
02 May 2024 | 0.07 | 0.0103 | 17.25% | 0.0707 | 0.0707 | 0.07 | 1,212 |
01 May 2024 | 0.0597 | -0.0103 | -14.71% | 0.0601 | 0.0601 | 0.0555 | 5,000 |
30 Abr 2024 | 0.07 | 0.0261 | 59.45% | 0.07 | 0.07 | 0.07 | 200 |
29 Abr 2024 | 0.0439 | 0.0039 | 9.75% | 0.0799 | 0.0804 | 0.0439 | 4,107 |
26 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
25 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
24 Abr 2024 | 0.04 | -0.0151 | -27.40% | 0.055 | 0.0606 | 0.04 | 17,344 |
23 Abr 2024 | 0.0551 | 0.0052 | 10.42% | 0.0499 | 0.0551 | 0.0499 | 14,450 |
22 Abr 2024 | 0.0499 | 0.0099 | 24.75% | 0.0404 | 0.0499 | 0.0375 | 5,300 |
19 Abr 2024 | 0.04 | -0.0004 | -0.99% | 0.0404 | 0.0404 | 0.04 | 1,200 |
18 Abr 2024 | 0.0404 | 0.0026 | 6.88% | 0.0355 | 0.0404 | 0.0355 | 11,400 |
17 Abr 2024 | 0.0378 | 0.0028 | 8.00% | 0.0353 | 0.044 | 0.035 | 12,290 |
16 Abr 2024 | 0.035 | -0.00175 | -4.76% | 0.035 | 0.0353 | 0.035 | 3,000 |
15 Abr 2024 | 0.03675 | -0.00725 | -16.48% | 0.0353 | 0.03675 | 0.035 | 2,026 |
12 Abr 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0 |
11 Abr 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0 |
10 Abr 2024 | 0.044 | 0.004 | 10.00% | 0.044 | 0.044 | 0.044 | 200 |
09 Abr 2024 | 0.04 | 0.0048 | 13.64% | 0.0222 | 0.0444 | 0.0222 | 7,029 |
08 Abr 2024 | 0.0352 | -0.0147 | -29.46% | 0.039 | 0.0391 | 0.0302 | 40,502 |
05 Abr 2024 | 0.0499 | 0.00 | 0.00% | 0.0499 | 0.0499 | 0.0499 | 0 |
04 Abr 2024 | 0.0499 | 0.0004 | 0.81% | 0.054 | 0.054 | 0.0498 | 600 |
03 Abr 2024 | 0.0495 | 0.0195 | 65.00% | 0.0377 | 0.0495 | 0.0251 | 7,377 |
02 Abr 2024 | 0.03 | -0.0199 | -39.88% | 0.03 | 0.0364 | 0.03 | 20,016 |
01 Abr 2024 | 0.0499 | 0.00 | 0.00% | 0.0499 | 0.0499 | 0.0499 | 0 |
28 Mar 2024 | 0.0499 | 0.0249 | 99.60% | 0.022 | 0.0547 | 0.02 | 192,169 |
27 Mar 2024 | 0.025 | -0.0053 | -17.49% | 0.026 | 0.035 | 0.0202 | 316,397 |
26 Mar 2024 | 0.0303 | -0.0164 | -35.12% | 0.0408 | 0.055 | 0.0254 | 121,614 |
25 Mar 2024 | 0.0467 | -0.0134 | -22.30% | 0.06 | 0.0634 | 0.0399 | 58,773 |
22 Mar 2024 | 0.0601 | -0.0224 | -27.15% | 0.075 | 0.075 | 0.0601 | 3,255 |
21 Mar 2024 | 0.0825 | 0.00 | 0.00% | 0.0825 | 0.0825 | 0.0825 | 0 |
20 Mar 2024 | 0.0825 | -0.0026 | -3.06% | 0.0851 | 0.0851 | 0.0801 | 3,575 |
19 Mar 2024 | 0.0851 | -0.0099 | -10.42% | 0.0959 | 0.0959 | 0.0851 | 3,357 |
18 Mar 2024 | 0.095 | -0.01663 | -14.89% | 0.0959 | 0.0959 | 0.095 | 250 |
15 Mar 2024 | 0.111626 | -0.01837 | -14.13% | 0.095101 | 0.111626 | 0.095101 | 300 |
14 Mar 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
13 Mar 2024 | 0.13 | 0.015 | 13.04% | 0.095 | 0.1417 | 0.095 | 22,993 |
12 Mar 2024 | 0.115 | -0.0172 | -13.01% | 0.0854 | 0.14 | 0.0854 | 40,879 |
11 Mar 2024 | 0.1322 | 0.0122 | 10.17% | 0.15 | 0.15 | 0.085 | 33,378 |
08 Mar 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
07 Mar 2024 | 0.12 | 0.0399 | 49.81% | 0.125 | 0.145 | 0.12 | 2,882 |
06 Mar 2024 | 0.0801 | -0.0521 | -39.41% | 0.09 | 0.09 | 0.0801 | 1,982 |
05 Mar 2024 | 0.1322 | -0.0153 | -10.37% | 0.1675 | 0.1675 | 0.0763 | 12,986 |