Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LMAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.88 | 0.00 | 0.00% | 15.88 | 15.88 | 15.88 | 0 |
| 27 Jun 2024 | 15.88 | -0.07 | -0.44% | 15.91 | 15.91 | 15.85 | 3,450 |
| 26 Jun 2024 | 15.95 | 0.00 | 0.00% | 15.94 | 15.99 | 15.93 | 4,510 |
| 25 Jun 2024 | 15.95 | -0.04 | -0.25% | 16.00 | 16.03 | 15.93 | 5,636 |
| 24 Jun 2024 | 15.99 | 0.04 | 0.25% | 16.00 | 16.01 | 15.93 | 7,110 |
| 21 Jun 2024 | 15.95 | 0.10 | 0.63% | 15.90 | 15.95 | 15.86 | 1,802 |
| 20 Jun 2024 | 15.85 | -0.07 | -0.44% | 15.75 | 15.85 | 15.75 | 1,769 |
| 19 Jun 2024 | 15.92 | 0.07 | 0.44% | 15.89 | 15.92 | 15.88 | 1,401 |
| 18 Jun 2024 | 15.85 | 0.02 | 0.13% | 15.91 | 15.91 | 15.83 | 2,044 |
| 17 Jun 2024 | 15.83 | -0.04 | -0.25% | 15.87 | 15.87 | 15.80 | 3,556 |
| 14 Jun 2024 | 15.87 | -0.02 | -0.13% | 15.90 | 15.90 | 15.83 | 2,613 |
| 13 Jun 2024 | 15.89 | -0.02 | -0.13% | 15.80 | 15.89 | 15.80 | 8,343 |
| 12 Jun 2024 | 15.91 | -0.05 | -0.31% | 15.86 | 15.91 | 15.81 | 8,414 |
| 11 Jun 2024 | 15.96 | -0.08 | -0.50% | 15.96 | 15.96 | 15.95 | 2,204 |
| 10 Jun 2024 | 16.04 | 0.03 | 0.19% | 15.95 | 16.04 | 15.93 | 4,225 |
| 07 Jun 2024 | 16.01 | 0.15 | 0.95% | 16.00 | 16.04 | 15.98 | 9,988 |
| 06 Jun 2024 | 15.86 | -0.01 | -0.06% | 15.91 | 15.93 | 15.84 | 1,940 |
| 05 Jun 2024 | 15.87 | 0.08 | 0.51% | 15.78 | 15.87 | 15.78 | 3,407 |
| 04 Jun 2024 | 15.79 | 0.12 | 0.77% | 15.70 | 15.80 | 15.70 | 3,901 |
| 03 Jun 2024 | 15.67 | 0.12 | 0.77% | 15.75 | 15.75 | 15.66 | 3,290 |
| 31 May 2024 | 15.55 | 0.03 | 0.19% | 15.42 | 15.55 | 15.40 | 2,906 |
| 30 May 2024 | 15.52 | 0.00 | 0.00% | 15.50 | 15.52 | 15.41 | 67,973 |
| 29 May 2024 | 15.52 | -0.02 | -0.13% | 15.54 | 15.54 | 15.46 | 8,915 |
| 28 May 2024 | 15.54 | -0.20 | -1.27% | 15.68 | 15.68 | 15.52 | 6,822 |
| 27 May 2024 | 15.74 | -0.01 | -0.06% | 15.74 | 15.78 | 15.74 | 2,414 |
| 24 May 2024 | 15.75 | -0.12 | -0.76% | 15.87 | 15.87 | 15.74 | 4,540 |
| 23 May 2024 | 15.87 | -0.10 | -0.63% | 15.89 | 15.93 | 15.87 | 5,928 |
| 22 May 2024 | 15.97 | 0.08 | 0.50% | 15.98 | 16.00 | 15.97 | 7,012 |
| 21 May 2024 | 15.89 | 0.01 | 0.06% | 15.95 | 15.95 | 15.87 | 1,810 |
| 17 May 2024 | 15.88 | 0.00 | 0.00% | 15.84 | 15.88 | 15.82 | 1,399 |
| 16 May 2024 | 15.88 | 0.03 | 0.19% | 15.85 | 15.88 | 15.85 | 513 |
| 15 May 2024 | 15.85 | 0.11 | 0.70% | 15.78 | 15.85 | 15.78 | 14,751 |
| 14 May 2024 | 15.74 | 0.01 | 0.06% | 15.73 | 15.74 | 15.68 | 1,462 |
| 13 May 2024 | 15.73 | 0.00 | 0.00% | 15.78 | 15.78 | 15.71 | 4,467 |
| 10 May 2024 | 15.73 | 0.01 | 0.06% | 15.72 | 15.73 | 15.70 | 1,965 |
| 09 May 2024 | 15.72 | 0.04 | 0.26% | 15.67 | 15.72 | 15.66 | 7,551 |
| 08 May 2024 | 15.68 | 0.00 | 0.00% | 15.77 | 15.77 | 15.66 | 1,787 |
| 07 May 2024 | 15.68 | 0.17 | 1.10% | 15.56 | 15.68 | 15.56 | 1,955 |
| 06 May 2024 | 15.51 | -0.02 | -0.13% | 15.52 | 15.52 | 15.45 | 6,541 |
| 03 May 2024 | 15.53 | 0.13 | 0.84% | 15.48 | 15.53 | 15.45 | 1,926 |
| 02 May 2024 | 15.40 | -0.12 | -0.77% | 15.45 | 15.45 | 15.36 | 9,807 |
| 01 May 2024 | 15.52 | -0.03 | -0.19% | 15.46 | 15.57 | 15.40 | 2,309 |
| 30 Abr 2024 | 15.55 | 0.09 | 0.58% | 15.54 | 15.57 | 15.53 | 8,426 |
| 29 Abr 2024 | 15.46 | -0.13 | -0.83% | 15.49 | 15.50 | 15.42 | 2,494 |
| 26 Abr 2024 | 15.59 | 0.00 | 0.00% | 15.62 | 15.62 | 15.57 | 3,258 |
| 25 Abr 2024 | 15.59 | -0.17 | -1.08% | 15.78 | 15.78 | 15.58 | 18,844 |
| 24 Abr 2024 | 15.76 | 0.03 | 0.19% | 15.93 | 15.93 | 15.74 | 3,411 |
| 23 Abr 2024 | 15.73 | 0.10 | 0.64% | 15.77 | 15.77 | 15.72 | 1,100 |
| 22 Abr 2024 | 15.63 | 0.03 | 0.19% | 15.60 | 15.73 | 15.60 | 3,864 |
| 19 Abr 2024 | 15.60 | 0.06 | 0.39% | 15.55 | 15.60 | 15.54 | 6,803 |
| 18 Abr 2024 | 15.54 | 0.01 | 0.06% | 15.53 | 15.55 | 15.52 | 12,728 |
| 17 Abr 2024 | 15.53 | -0.09 | -0.58% | 15.60 | 15.62 | 15.53 | 13,331 |
| 16 Abr 2024 | 15.62 | 0.05 | 0.32% | 15.67 | 15.67 | 15.62 | 10,293 |
| 15 Abr 2024 | 15.57 | -0.02 | -0.13% | 15.69 | 15.69 | 15.57 | 2,778 |
| 12 Abr 2024 | 15.59 | -0.11 | -0.70% | 15.67 | 15.68 | 15.55 | 9,571 |
| 11 Abr 2024 | 15.70 | -0.07 | -0.44% | 15.73 | 15.77 | 15.70 | 3,073 |
| 10 Abr 2024 | 15.77 | -0.02 | -0.13% | 15.76 | 15.79 | 15.75 | 6,706 |
| 09 Abr 2024 | 15.79 | 0.04 | 0.25% | 15.79 | 15.79 | 15.75 | 3,722 |
| 08 Abr 2024 | 15.75 | -0.09 | -0.57% | 15.78 | 15.79 | 15.75 | 7,870 |
| 05 Abr 2024 | 15.84 | 0.17 | 1.08% | 15.80 | 15.84 | 15.78 | 2,068 |
| 04 Abr 2024 | 15.67 | -0.19 | -1.20% | 15.82 | 15.82 | 15.67 | 6,686 |
| 03 Abr 2024 | 15.86 | -0.04 | -0.25% | 15.94 | 15.94 | 15.82 | 3,673 |
| 02 Abr 2024 | 15.90 | -0.26 | -1.61% | 16.02 | 16.02 | 15.85 | 33,466 |
