LZM.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.70 | 0.6562 | 53,000 |
31 May 2024 | 0.69 | -0.0201 | -2.83% | 0.70 | 0.70 | 0.6525 | 20,900 |
30 May 2024 | 0.7101 | -0.0199 | -2.73% | 0.70 | 0.8675 | 0.6725 | 71,698 |
29 May 2024 | 0.73 | 0.0419 | 6.09% | 0.6999 | 0.7599 | 0.69 | 3,832 |
28 May 2024 | 0.6881 | 0.0381 | 5.86% | 0.62 | 0.69 | 0.5976 | 215,679 |
24 May 2024 | 0.65 | 0.02 | 3.17% | 0.63 | 0.65 | 0.6025 | 33,056 |
23 May 2024 | 0.629999 | 0.001 | 0.16% | 0.629 | 0.6867 | 0.6277 | 40,356 |
22 May 2024 | 0.629 | 0.029 | 4.83% | 0.63 | 0.6312 | 0.5814 | 25,200 |
21 May 2024 | 0.60 | -0.0849 | -12.40% | 0.693 | 0.7625 | 0.60 | 8,151 |
20 May 2024 | 0.6849 | 0.1214 | 21.54% | 0.55 | 0.6849 | 0.5425 | 43,471 |
17 May 2024 | 0.5635 | -0.0165 | -2.84% | 0.605 | 0.605 | 0.5635 | 7,649 |
16 May 2024 | 0.58 | 0.065 | 12.62% | 0.5725 | 0.645 | 0.56125 | 6,100 |
15 May 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0 |
14 May 2024 | 0.515 | -0.085 | -14.17% | 0.594899 | 0.594899 | 0.45 | 15,882 |
13 May 2024 | 0.60 | -0.0975 | -13.98% | 0.6275 | 0.6275 | 0.60 | 991 |
10 May 2024 | 0.6975 | 0.1475 | 26.82% | 0.6975 | 0.6975 | 0.6655 | 3,001 |
09 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
08 May 2024 | 0.55 | -0.0274 | -4.75% | 0.55 | 0.55 | 0.50 | 11,598 |
07 May 2024 | 0.5774 | -0.0226 | -3.77% | 0.62 | 0.62 | 0.570098 | 4,045 |
06 May 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
03 May 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
02 May 2024 | 0.60 | -0.03 | -4.76% | 0.63 | 0.63 | 0.60 | 2,050 |
01 May 2024 | 0.63 | -0.07 | -10.00% | 0.65 | 0.70 | 0.63 | 15,640 |
30 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
29 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 16 |
26 Abr 2024 | 0.70 | 0.05 | 7.69% | 0.655 | 0.70 | 0.6525 | 22,262 |
25 Abr 2024 | 0.65 | -0.005 | -0.76% | 0.65 | 0.65 | 0.65 | 200 |
24 Abr 2024 | 0.655 | 0.075 | 12.93% | 0.5325 | 0.70 | 0.5325 | 1,120 |
23 Abr 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
22 Abr 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 77 |
19 Abr 2024 | 0.58 | -0.0225 | -3.73% | 0.58 | 0.58 | 0.58 | 4,300 |
18 Abr 2024 | 0.6025 | 0.00 | 0.00% | 0.6025 | 0.6025 | 0.6025 | 0 |
17 Abr 2024 | 0.6025 | 0.0753 | 14.28% | 0.60 | 0.6025 | 0.60 | 12,184 |
16 Abr 2024 | 0.5272 | 0.00 | 0.00% | 0.5272 | 0.5272 | 0.5272 | 0 |
15 Abr 2024 | 0.5272 | 0.00 | 0.00% | 0.5272 | 0.5272 | 0.5272 | 0 |
12 Abr 2024 | 0.5272 | 0.00 | 0.00% | 0.5272 | 0.5272 | 0.5272 | 0 |
11 Abr 2024 | 0.5272 | 0.00 | 0.00% | 0.5272 | 0.5272 | 0.5272 | 177 |
10 Abr 2024 | 0.5272 | -0.1228 | -18.89% | 0.60 | 0.6175 | 0.4803 | 18,173 |
09 Abr 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 153 |
08 Abr 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 11,400 |
05 Abr 2024 | 0.65 | -0.045 | -6.47% | 0.65 | 0.685 | 0.65 | 14,911 |
04 Abr 2024 | 0.695 | 0.00 | 0.00% | 0.695 | 0.695 | 0.695 | 2 |
03 Abr 2024 | 0.695 | 0.0112 | 1.64% | 0.75 | 0.75 | 0.675 | 338 |
02 Abr 2024 | 0.6838 | 0.0338 | 5.20% | 0.6838 | 0.6838 | 0.6838 | 279 |
01 Abr 2024 | 0.65 | 0.00 | 0.00% | 0.67 | 0.699899 | 0.65 | 7,300 |
28 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 5,000 |
27 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.75 | 0.75 | 0.65 | 25 |
26 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 1 |
25 Mar 2024 | 0.65 | -0.05 | -7.14% | 0.8175 | 0.8175 | 0.65 | 1,095 |
22 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 10 |
21 Mar 2024 | 0.70 | 0.12 | 20.69% | 0.75 | 0.75 | 0.70 | 8,602 |
20 Mar 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
19 Mar 2024 | 0.58 | 0.009 | 1.58% | 0.58 | 0.58 | 0.58 | 76,607 |
18 Mar 2024 | 0.571 | -0.00902 | -1.55% | 0.75 | 0.75 | 0.5215 | 4,078 |
15 Mar 2024 | 0.580016 | 0.00002 | 0.00% | 0.60 | 0.68 | 0.58 | 77,758 |
14 Mar 2024 | 0.58 | 0.08 | 16.00% | 0.58 | 0.58 | 0.58 | 3,057 |
13 Mar 2024 | 0.50 | -0.036 | -6.72% | 0.50 | 0.50 | 0.50 | 19,426 |
12 Mar 2024 | 0.536 | -0.014 | -2.55% | 0.55 | 0.58 | 0.536 | 18,611 |
11 Mar 2024 | 0.55 | 0.07 | 14.58% | 0.5445 | 0.55 | 0.5445 | 542 |
08 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
07 Mar 2024 | 0.48 | 0.0475 | 10.98% | 0.50 | 0.50 | 0.48 | 19,600 |
06 Mar 2024 | 0.4325 | 0.00 | 0.00% | 0.45 | 0.45 | 0.4025 | 106 |