Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LYMZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 51.85 | 1.22 | 2.41% | 51.85 | 51.85 | 51.85 | 200 |
| 25 Jul 2024 | 50.63 | -1.64 | -3.14% | 51.47 | 51.47 | 50.10 | 3,360 |
| 24 Jul 2024 | 52.27 | -0.92 | -1.73% | 52.23 | 52.28 | 52.10 | 2,013 |
| 23 Jul 2024 | 53.19 | -0.11 | -0.21% | 52.95 | 53.90 | 52.91 | 1,167 |
| 22 Jul 2024 | 53.30 | 1.90 | 3.70% | 51.78 | 53.30 | 51.78 | 701 |
| 19 Jul 2024 | 51.40 | -0.79 | -1.51% | 51.60 | 51.86 | 51.35 | 1,741 |
| 18 Jul 2024 | 52.19 | -0.59 | -1.12% | 53.19 | 53.19 | 52.19 | 725 |
| 17 Jul 2024 | 52.78 | -1.21 | -2.24% | 53.00 | 53.02 | 52.58 | 778 |
| 16 Jul 2024 | 53.99 | -0.64 | -1.17% | 54.50 | 54.50 | 53.99 | 629 |
| 15 Jul 2024 | 54.63 | -1.38 | -2.46% | 55.51 | 55.89 | 54.48 | 4,617 |
| 12 Jul 2024 | 56.01 | 1.16 | 2.11% | 54.58 | 56.20 | 54.58 | 1,692 |
| 11 Jul 2024 | 54.85 | 0.83 | 1.54% | 54.50 | 55.02 | 54.50 | 672 |
| 10 Jul 2024 | 54.02 | 0.93 | 1.75% | 53.13 | 54.02 | 53.13 | 682 |
| 09 Jul 2024 | 53.09 | -1.73 | -3.16% | 54.01 | 54.16 | 52.89 | 1,011 |
| 08 Jul 2024 | 54.82 | 0.00 | 0.00% | 54.51 | 55.77 | 54.51 | 6,608 |
| 05 Jul 2024 | 54.82 | -0.15 | -0.27% | 55.23 | 55.62 | 54.65 | 1,374 |
| 04 Jul 2024 | 54.97 | 0.71 | 1.31% | 54.77 | 55.00 | 54.74 | 1,269 |
| 03 Jul 2024 | 54.26 | 1.58 | 3.00% | 53.72 | 54.66 | 53.70 | 5,036 |
| 02 Jul 2024 | 52.68 | -1.33 | -2.46% | 52.82 | 52.99 | 52.64 | 372 |
| 01 Jul 2024 | 54.01 | 1.02 | 1.92% | 54.79 | 54.79 | 53.62 | 1,335 |
| 28 Jun 2024 | 52.99 | -0.47 | -0.88% | 53.45 | 53.45 | 52.80 | 354 |
| 27 Jun 2024 | 53.46 | 0.01 | 0.02% | 53.46 | 53.46 | 53.46 | 1 |
| 26 Jun 2024 | 53.45 | -0.80 | -1.47% | 54.71 | 54.71 | 53.00 | 4,100 |
| 25 Jun 2024 | 54.25 | 0.25 | 0.46% | 53.98 | 54.25 | 53.28 | 8,691 |
| 24 Jun 2024 | 54.00 | 0.80 | 1.50% | 53.62 | 54.38 | 53.41 | 7,847 |
| 21 Jun 2024 | 53.20 | -0.77 | -1.43% | 54.04 | 54.04 | 53.00 | 4,243 |
| 20 Jun 2024 | 53.97 | 0.98 | 1.85% | 52.97 | 54.00 | 52.93 | 16,035 |
| 19 Jun 2024 | 52.99 | -0.61 | -1.14% | 53.38 | 53.41 | 52.95 | 13,127 |
| 18 Jun 2024 | 53.60 | 0.51 | 0.96% | 53.20 | 53.66 | 52.90 | 11,174 |
| 17 Jun 2024 | 53.09 | 1.65 | 3.21% | 52.51 | 53.24 | 51.77 | 10,003 |
| 14 Jun 2024 | 51.44 | -2.77 | -5.11% | 53.44 | 53.68 | 51.44 | 6,422 |
| 13 Jun 2024 | 54.21 | -1.96 | -3.49% | 55.91 | 55.91 | 53.89 | 2,311 |
| 12 Jun 2024 | 56.17 | 1.63 | 2.99% | 55.14 | 56.24 | 55.11 | 1,984 |
| 11 Jun 2024 | 54.54 | -1.24 | -2.22% | 56.03 | 56.03 | 54.10 | 1,874 |
| 10 Jun 2024 | 55.78 | -0.98 | -1.73% | 55.81 | 55.81 | 54.80 | 5,144 |
| 07 Jun 2024 | 56.76 | -0.26 | -0.46% | 56.87 | 56.94 | 55.80 | 1,547 |
| 06 Jun 2024 | 57.02 | 0.39 | 0.69% | 56.88 | 57.07 | 56.79 | 2,993 |
| 05 Jun 2024 | 56.63 | 2.03 | 3.72% | 55.19 | 56.63 | 54.90 | 1,586 |
| 04 Jun 2024 | 54.60 | -0.76 | -1.37% | 54.74 | 55.03 | 54.47 | 586 |
| 03 Jun 2024 | 55.36 | 0.28 | 0.51% | 56.00 | 56.16 | 55.36 | 2,171 |
| 31 May 2024 | 55.08 | 0.18 | 0.33% | 55.28 | 55.30 | 54.92 | 230 |
| 30 May 2024 | 54.90 | 0.17 | 0.31% | 54.41 | 54.90 | 54.41 | 1,100 |
| 29 May 2024 | 54.73 | -1.39 | -2.48% | 56.09 | 56.09 | 54.50 | 4,087 |
| 28 May 2024 | 56.12 | -0.79 | -1.39% | 56.92 | 57.00 | 55.95 | 3,196 |
| 27 May 2024 | 56.91 | 0.63 | 1.12% | 56.29 | 56.91 | 56.20 | 824 |
| 24 May 2024 | 56.28 | 0.69 | 1.24% | 55.72 | 56.28 | 55.30 | 1,640 |
| 23 May 2024 | 55.59 | -0.33 | -0.59% | 56.57 | 56.70 | 55.59 | 1,256 |
| 22 May 2024 | 55.92 | -0.28 | -0.50% | 56.12 | 56.23 | 55.92 | 1,999 |
| 21 May 2024 | 56.20 | -0.71 | -1.25% | 56.60 | 56.60 | 56.20 | 1,132 |
| 20 May 2024 | 56.91 | 0.12 | 0.21% | 56.91 | 56.91 | 56.91 | 1 |
| 17 May 2024 | 56.79 | -0.10 | -0.18% | 56.44 | 56.79 | 56.39 | 272 |
| 16 May 2024 | 56.89 | -0.56 | -0.97% | 57.59 | 57.59 | 56.89 | 420 |
| 15 May 2024 | 57.45 | 0.45 | 0.79% | 57.03 | 57.50 | 56.88 | 1,691 |
| 14 May 2024 | 57.00 | 0.11 | 0.19% | 56.95 | 57.00 | 56.50 | 425 |
| 13 May 2024 | 56.89 | -0.11 | -0.19% | 57.11 | 57.11 | 56.63 | 1,090 |
| 10 May 2024 | 57.00 | 0.96 | 1.71% | 56.51 | 57.13 | 56.51 | 16,503 |
| 09 May 2024 | 56.04 | 0.25 | 0.45% | 55.41 | 56.04 | 55.41 | 158 |
| 08 May 2024 | 55.79 | 0.85 | 1.55% | 55.64 | 55.79 | 55.60 | 684 |
| 07 May 2024 | 54.94 | 0.71 | 1.31% | 54.25 | 55.04 | 54.25 | 2,199 |
| 06 May 2024 | 54.23 | 0.96 | 1.80% | 53.09 | 54.23 | 53.09 | 519 |
| 03 May 2024 | 53.27 | 0.65 | 1.24% | 52.94 | 53.42 | 52.94 | 560 |
| 02 May 2024 | 52.62 | -0.79 | -1.48% | 52.36 | 52.80 | 52.36 | 870 |
| 30 Abr 2024 | 53.41 | -0.85 | -1.57% | 54.30 | 54.30 | 53.41 | 811 |
| 29 Abr 2024 | 54.26 | -0.45 | -0.82% | 54.94 | 55.08 | 54.20 | 4,732 |
