LBNK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.74 | -0.01 | -1.33% | 0.75 | 0.75 | 0.74 | 31,050 |
16 May 2024 | 0.75 | 0.01 | 1.35% | 0.76 | 0.76 | 0.74 | 49,650 |
15 May 2024 | 0.74 | 0.01 | 1.37% | 0.74 | 0.76 | 0.74 | 43,000 |
14 May 2024 | 0.73 | 0.00 | 0.00% | 0.74 | 0.75 | 0.73 | 10,000 |
13 May 2024 | 0.73 | -0.06 | -7.59% | 0.78 | 0.78 | 0.71 | 95,143 |
10 May 2024 | 0.79 | -0.01 | -1.25% | 0.80 | 0.80 | 0.79 | 4,000 |
09 May 2024 | 0.80 | -0.01 | -1.23% | 0.82 | 0.82 | 0.80 | 7,851 |
08 May 2024 | 0.81 | 0.01 | 1.25% | 0.82 | 0.82 | 0.81 | 7,000 |
07 May 2024 | 0.80 | -0.03 | -3.61% | 0.83 | 0.83 | 0.80 | 10,000 |
06 May 2024 | 0.83 | 0.05 | 6.41% | 0.80 | 0.83 | 0.80 | 97,100 |
03 May 2024 | 0.78 | 0.00 | 0.00% | 0.80 | 0.80 | 0.78 | 4,000 |
02 May 2024 | 0.78 | 0.00 | 0.00% | 0.80 | 0.80 | 0.77 | 9,500 |
01 May 2024 | 0.78 | -0.02 | -2.50% | 0.79 | 0.80 | 0.78 | 32,466 |
30 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 2,000 |
29 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.78 | 6,028 |
26 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
25 Abr 2024 | 0.80 | 0.02 | 2.56% | 0.78 | 0.80 | 0.78 | 28,500 |
24 Abr 2024 | 0.78 | -0.01 | -1.27% | 0.80 | 0.80 | 0.78 | 18,000 |
23 Abr 2024 | 0.79 | 0.00 | 0.00% | 0.78 | 0.79 | 0.78 | 7,427 |
22 Abr 2024 | 0.79 | 0.01 | 1.28% | 0.79 | 0.80 | 0.78 | 18,663 |
19 Abr 2024 | 0.78 | -0.04 | -4.88% | 0.81 | 0.81 | 0.78 | 17,850 |
18 Abr 2024 | 0.82 | 0.04 | 5.13% | 0.79 | 0.83 | 0.79 | 179,750 |
17 Abr 2024 | 0.78 | -0.04 | -4.88% | 0.82 | 0.83 | 0.78 | 46,370 |
16 Abr 2024 | 0.82 | -0.03 | -3.53% | 0.85 | 0.88 | 0.82 | 27,000 |
15 Abr 2024 | 0.85 | 0.02 | 2.41% | 0.89 | 0.89 | 0.85 | 9,000 |
12 Abr 2024 | 0.83 | -0.06 | -6.74% | 0.88 | 0.88 | 0.83 | 28,000 |
11 Abr 2024 | 0.89 | 0.06 | 7.23% | 0.84 | 0.90 | 0.81 | 74,527 |
10 Abr 2024 | 0.83 | -0.02 | -2.35% | 0.83 | 0.84 | 0.78 | 81,066 |
09 Abr 2024 | 0.85 | -0.01 | -1.16% | 0.86 | 0.86 | 0.85 | 1,500 |
08 Abr 2024 | 0.86 | 0.01 | 1.18% | 0.86 | 0.86 | 0.84 | 24,500 |
05 Abr 2024 | 0.85 | 0.02 | 2.41% | 0.84 | 0.85 | 0.83 | 16,000 |
04 Abr 2024 | 0.83 | 0.02 | 2.47% | 0.84 | 0.84 | 0.83 | 10,600 |
03 Abr 2024 | 0.81 | 0.02 | 2.53% | 0.82 | 0.83 | 0.79 | 25,000 |
02 Abr 2024 | 0.79 | -0.07 | -8.14% | 0.89 | 0.89 | 0.79 | 68,861 |
01 Abr 2024 | 0.86 | -0.06 | -6.52% | 0.92 | 0.92 | 0.84 | 43,056 |
28 Mar 2024 | 0.92 | 0.00 | 0.00% | 0.95 | 0.95 | 0.89 | 14,686 |
27 Mar 2024 | 0.92 | 0.00 | 0.00% | 0.92 | 0.92 | 0.92 | 2,500 |
26 Mar 2024 | 0.92 | 0.00 | 0.00% | 0.92 | 0.95 | 0.91 | 8,300 |
25 Mar 2024 | 0.92 | -0.02 | -2.13% | 0.96 | 0.96 | 0.89 | 14,700 |
22 Mar 2024 | 0.94 | 0.00 | 0.00% | 0.95 | 0.96 | 0.93 | 3,500 |
21 Mar 2024 | 0.94 | 0.02 | 2.17% | 0.96 | 0.96 | 0.93 | 4,000 |
20 Mar 2024 | 0.92 | -0.07 | -7.07% | 0.95 | 0.96 | 0.91 | 17,500 |
19 Mar 2024 | 0.99 | -0.01 | -1.00% | 0.99 | 0.99 | 0.96 | 17,355 |
18 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.04 | 0.98 | 32,911 |
15 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.03 | 0.99 | 4,600 |
14 Mar 2024 | 1.00 | -0.01 | -0.99% | 1.04 | 1.04 | 1.00 | 4,800 |
13 Mar 2024 | 1.01 | 0.02 | 2.02% | 0.97 | 1.01 | 0.95 | 53,500 |
12 Mar 2024 | 0.99 | 0.02 | 2.06% | 0.97 | 1.00 | 0.96 | 18,500 |
11 Mar 2024 | 0.97 | -0.03 | -3.00% | 1.00 | 1.05 | 0.97 | 23,000 |
08 Mar 2024 | 1.00 | 0.03 | 3.09% | 1.00 | 1.03 | 0.98 | 34,050 |
07 Mar 2024 | 0.97 | 0.09 | 10.23% | 0.89 | 1.02 | 0.89 | 51,306 |
06 Mar 2024 | 0.88 | -0.02 | -2.22% | 0.95 | 0.95 | 0.88 | 16,100 |
05 Mar 2024 | 0.90 | 0.01 | 1.12% | 0.89 | 1.01 | 0.89 | 71,987 |
04 Mar 2024 | 0.89 | 0.03 | 3.49% | 0.88 | 0.90 | 0.82 | 32,800 |
01 Mar 2024 | 0.86 | 0.06 | 7.50% | 0.79 | 0.90 | 0.79 | 46,120 |
29 Feb 2024 | 0.80 | 0.01 | 1.27% | 0.79 | 0.83 | 0.77 | 52,695 |
28 Feb 2024 | 0.79 | 0.00 | 0.00% | 0.83 | 0.83 | 0.79 | 22,900 |
27 Feb 2024 | 0.79 | 0.01 | 1.28% | 0.75 | 0.80 | 0.75 | 18,210 |
26 Feb 2024 | 0.78 | -0.04 | -4.88% | 0.82 | 0.84 | 0.77 | 46,335 |
23 Feb 2024 | 0.82 | -0.01 | -1.20% | 0.85 | 0.85 | 0.82 | 12,000 |
22 Feb 2024 | 0.83 | 0.01 | 1.22% | 0.82 | 0.85 | 0.80 | 13,390 |
21 Feb 2024 | 0.82 | -0.02 | -2.38% | 0.84 | 0.84 | 0.80 | 28,527 |
20 Feb 2024 | 0.84 | -0.06 | -6.67% | 0.90 | 0.91 | 0.84 | 62,400 |