Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LBSR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.352 | -0.0005 | -0.14% | 0.355 | 0.355 | 0.352 | 1,925 |
| 08 May 2024 | 0.3525 | 0.0225 | 6.82% | 0.365 | 0.365 | 0.342 | 5,769 |
| 07 May 2024 | 0.33 | -0.0245 | -6.91% | 0.33 | 0.33 | 0.33 | 5,055 |
| 06 May 2024 | 0.3545 | -0.0105 | -2.88% | 0.365 | 0.365 | 0.33 | 1,895 |
| 03 May 2024 | 0.365 | 0.012 | 3.40% | 0.365 | 0.365 | 0.326 | 1,750 |
| 02 May 2024 | 0.353 | 0.018 | 5.37% | 0.36 | 0.365 | 0.325 | 3,895 |
| 01 May 2024 | 0.335 | 0.01 | 3.08% | 0.36 | 0.36 | 0.335 | 4,888 |
| 30 Abr 2024 | 0.325 | 0.003 | 0.93% | 0.322 | 0.36 | 0.322 | 6,188 |
| 29 Abr 2024 | 0.322 | -0.046 | -12.50% | 0.312 | 0.3754 | 0.312 | 72,648 |
| 26 Abr 2024 | 0.368 | 0.02385 | 6.93% | 0.35363 | 0.368 | 0.35 | 9,391 |
| 25 Abr 2024 | 0.34415 | 0.02415 | 7.55% | 0.32 | 0.345 | 0.32 | 8,935 |
| 24 Abr 2024 | 0.32 | -0.015 | -4.48% | 0.34 | 0.345 | 0.32 | 2,313 |
| 23 Abr 2024 | 0.335 | 0.015 | 4.69% | 0.3302 | 0.345 | 0.3202 | 5,730 |
| 22 Abr 2024 | 0.32 | -0.01 | -3.03% | 0.34 | 0.345 | 0.32 | 4,302 |
| 19 Abr 2024 | 0.33 | 0.01293 | 4.08% | 0.3201 | 0.345 | 0.3201 | 2,700 |
| 18 Abr 2024 | 0.31707 | 0.00707 | 2.28% | 0.32 | 0.32 | 0.31 | 9,875 |
| 17 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.32 | 0.31 | 5,327 |
| 16 Abr 2024 | 0.31 | -0.01505 | -4.63% | 0.33 | 0.33 | 0.31 | 40,465 |
| 15 Abr 2024 | 0.32505 | -0.03045 | -8.57% | 0.368 | 0.368 | 0.317 | 97,263 |
| 12 Abr 2024 | 0.3555 | -0.0029 | -0.81% | 0.35634 | 0.37 | 0.351 | 34,555 |
| 11 Abr 2024 | 0.358395 | -0.00903 | -2.46% | 0.352 | 0.3674 | 0.352 | 17,397 |
| 10 Abr 2024 | 0.36742 | -0.00345 | -0.93% | 0.37265 | 0.37265 | 0.36 | 14,300 |
| 09 Abr 2024 | 0.370865 | -0.05914 | -13.75% | 0.42 | 0.42 | 0.370865 | 27,090 |
| 08 Abr 2024 | 0.43 | 0.006 | 1.42% | 0.4415 | 0.455 | 0.367 | 34,852 |
| 05 Abr 2024 | 0.424 | 0.0041 | 0.98% | 0.424 | 0.455 | 0.424 | 54,440 |
| 04 Abr 2024 | 0.4199 | 0.0574 | 15.83% | 0.33 | 0.424 | 0.33 | 47,503 |
| 03 Abr 2024 | 0.3625 | 0.0325 | 9.85% | 0.33 | 0.3625 | 0.33 | 3,614 |
| 02 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.34 | 0.34 | 0.33 | 8,636 |
| 01 Abr 2024 | 0.33 | -0.01972 | -5.64% | 0.334 | 0.391 | 0.302 | 65,568 |
| 28 Mar 2024 | 0.34972 | -0.00268 | -0.76% | 0.36 | 0.36 | 0.337 | 57,003 |
| 27 Mar 2024 | 0.3524 | -0.0307 | -8.01% | 0.3855 | 0.391 | 0.351 | 28,020 |
| 26 Mar 2024 | 0.3831 | -0.0224 | -5.52% | 0.41 | 0.41 | 0.361 | 64,830 |
| 25 Mar 2024 | 0.4055 | -0.0245 | -5.70% | 0.4255 | 0.4299 | 0.401 | 35,886 |
| 22 Mar 2024 | 0.43 | -0.06 | -12.24% | 0.49 | 0.50 | 0.401 | 102,131 |
| 21 Mar 2024 | 0.49 | 0.01647 | 3.48% | 0.49 | 0.495 | 0.48175 | 28,756 |
| 20 Mar 2024 | 0.47353 | -0.02047 | -4.14% | 0.493 | 0.495 | 0.432 | 14,121 |
| 19 Mar 2024 | 0.494 | 0.004 | 0.82% | 0.4225 | 0.494 | 0.4225 | 13,966 |
| 18 Mar 2024 | 0.49 | 0.04 | 8.89% | 0.4225 | 0.49 | 0.4225 | 21,769 |
| 15 Mar 2024 | 0.45 | -0.02 | -4.26% | 0.46 | 0.47 | 0.45 | 10,151 |
| 14 Mar 2024 | 0.47 | -0.015 | -3.09% | 0.494 | 0.494 | 0.4225 | 24,669 |
| 13 Mar 2024 | 0.485 | -0.015 | -3.00% | 0.45 | 0.50 | 0.45 | 10,198 |
| 12 Mar 2024 | 0.50 | -0.021 | -4.03% | 0.58 | 0.58 | 0.4567 | 33,087 |
| 11 Mar 2024 | 0.521 | 0.02575 | 5.20% | 0.52 | 0.556 | 0.46525 | 25,910 |
| 08 Mar 2024 | 0.49525 | -0.09475 | -16.06% | 0.54 | 0.57 | 0.4705 | 52,477 |
| 07 Mar 2024 | 0.59 | 0.03 | 5.36% | 0.547 | 0.60 | 0.547 | 13,981 |
| 06 Mar 2024 | 0.56 | -0.06 | -9.68% | 0.60675 | 0.635 | 0.56 | 22,336 |
| 05 Mar 2024 | 0.62 | 0.038 | 6.53% | 0.585 | 0.63 | 0.585 | 47,808 |
| 04 Mar 2024 | 0.582 | 0.169 | 40.92% | 0.485 | 0.585 | 0.46 | 91,515 |
| 01 Mar 2024 | 0.413 | -0.1758 | -29.86% | 0.58 | 0.58 | 0.374 | 148,698 |
| 29 Feb 2024 | 0.5888 | -0.04737 | -7.45% | 0.6399 | 0.6399 | 0.5575 | 48,399 |
| 28 Feb 2024 | 0.636165 | -0.04084 | -6.03% | 0.677 | 0.677 | 0.606 | 29,002 |
| 27 Feb 2024 | 0.677 | -0.013 | -1.88% | 0.69 | 0.69 | 0.6425 | 50,559 |
| 26 Feb 2024 | 0.69 | 0.01 | 1.47% | 0.68 | 0.70 | 0.68 | 24,571 |
| 23 Feb 2024 | 0.68 | -0.0088 | -1.28% | 0.69 | 0.695 | 0.68 | 14,359 |
| 22 Feb 2024 | 0.6888 | 0.0138 | 2.04% | 0.70 | 0.70 | 0.665 | 26,508 |
| 21 Feb 2024 | 0.675 | -0.05 | -6.90% | 0.72 | 0.72 | 0.629 | 45,033 |
| 20 Feb 2024 | 0.725 | -0.035 | -4.61% | 0.74 | 0.74 | 0.721 | 67,575 |
| 16 Feb 2024 | 0.76 | -0.04 | -5.00% | 0.8668 | 0.8668 | 0.725 | 32,924 |
| 15 Feb 2024 | 0.80 | 0.02 | 2.56% | 0.78 | 0.80 | 0.69 | 59,207 |
| 14 Feb 2024 | 0.78 | 0.08 | 11.43% | 0.75 | 0.8495 | 0.6231 | 175,354 |
| 13 Feb 2024 | 0.70 | 0.07 | 11.11% | 0.71735 | 0.8245 | 0.64 | 81,130 |
| 12 Feb 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.631 | 0.584 | 25,908 |
