LEXTF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.065 | -0.0018 | -2.69% | 0.075 | 0.075 | 0.0648 | 18,680 |
30 May 2024 | 0.0668 | -0.0016 | -2.34% | 0.0715 | 0.0715 | 0.0668 | 22,240 |
29 May 2024 | 0.0684 | -0.0041 | -5.66% | 0.075 | 0.075 | 0.0684 | 9,470 |
28 May 2024 | 0.0725 | 0.003 | 4.32% | 0.0784 | 0.0784 | 0.0692 | 208,843 |
24 May 2024 | 0.0695 | -0.0005 | -0.71% | 0.0695 | 0.0695 | 0.0695 | 2,040 |
23 May 2024 | 0.07 | -0.0088 | -11.17% | 0.07235 | 0.07235 | 0.07 | 15,150 |
22 May 2024 | 0.0788 | 0.00 | 0.00% | 0.0788 | 0.0788 | 0.0788 | 0 |
21 May 2024 | 0.0788 | -0.0092 | -10.45% | 0.0788 | 0.0788 | 0.0788 | 9,500 |
20 May 2024 | 0.088 | 0.0017 | 1.97% | 0.078 | 0.088 | 0.078 | 3,522 |
17 May 2024 | 0.0863 | 0.0163 | 23.29% | 0.0863 | 0.0863 | 0.0863 | 1,250 |
16 May 2024 | 0.07 | 0.01 | 16.67% | 0.07 | 0.07 | 0.07 | 250 |
15 May 2024 | 0.06 | -0.02 | -25.00% | 0.055 | 0.06 | 0.055 | 33,561 |
14 May 2024 | 0.08 | 0.035 | 77.78% | 0.08 | 0.08 | 0.08 | 1,200 |
13 May 2024 | 0.045 | -0.0151 | -25.12% | 0.0782 | 0.09 | 0.045 | 51,523 |
10 May 2024 | 0.0601 | 0.0001 | 0.17% | 0.0601 | 0.0601 | 0.0601 | 180 |
09 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
08 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 6,000 |
07 May 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.07 | 0.06 | 7,080 |
06 May 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 20,000 |
03 May 2024 | 0.06 | -0.04 | -40.00% | 0.10 | 0.10 | 0.06 | 18,900 |
02 May 2024 | 0.10 | 0.03 | 42.86% | 0.10 | 0.10 | 0.06 | 35,615 |
01 May 2024 | 0.07 | -0.01 | -12.50% | 0.07 | 0.07 | 0.07 | 941 |
30 Abr 2024 | 0.08 | 0.01 | 14.29% | 0.09 | 0.09 | 0.08 | 5,645 |
29 Abr 2024 | 0.07 | -0.01 | -12.50% | 0.0828 | 0.0828 | 0.065 | 11,958 |
26 Abr 2024 | 0.08 | 0.03 | 60.00% | 0.05 | 0.08 | 0.05 | 119,826 |
25 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
24 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
23 Abr 2024 | 0.05 | 0.025 | 100.00% | 0.05 | 0.05 | 0.05 | 1,880 |
22 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
19 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
18 Abr 2024 | 0.025 | -0.025 | -50.00% | 0.025 | 0.025 | 0.025 | 500 |
17 Abr 2024 | 0.05 | 0.0062 | 14.16% | 0.05 | 0.05 | 0.05 | 250 |
16 Abr 2024 | 0.0438 | 0.0038 | 9.50% | 0.0512 | 0.0512 | 0.0438 | 1,800 |
15 Abr 2024 | 0.04 | -0.01 | -20.00% | 0.05 | 0.05 | 0.04 | 400 |
12 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
11 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 19,168 |
10 Abr 2024 | 0.05 | 0.0108 | 27.55% | 0.05 | 0.05 | 0.05 | 3,500 |
09 Abr 2024 | 0.0392 | 0.00 | 0.00% | 0.0392 | 0.0392 | 0.0392 | 0 |
08 Abr 2024 | 0.0392 | -0.0208 | -34.67% | 0.0566 | 0.06 | 0.0392 | 400 |
05 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.0563 | 0.06 | 0.0563 | 400 |
04 Abr 2024 | 0.06 | 0.035 | 140.00% | 0.06 | 0.06 | 0.06 | 10,000 |
03 Abr 2024 | 0.025 | -0.0175 | -41.18% | 0.025 | 0.025 | 0.025 | 600 |
02 Abr 2024 | 0.0425 | -0.0225 | -34.62% | 0.0425 | 0.0425 | 0.0425 | 3,000 |
01 Abr 2024 | 0.065 | 0.042 | 182.61% | 0.065 | 0.065 | 0.065 | 250 |
28 Mar 2024 | 0.023 | -0.0185 | -44.58% | 0.023 | 0.023 | 0.023 | 100 |
27 Mar 2024 | 0.0415 | -0.0151 | -26.68% | 0.06 | 0.06 | 0.0415 | 1,367 |
26 Mar 2024 | 0.0566 | 0.0041 | 7.81% | 0.0566 | 0.0566 | 0.0566 | 450 |
25 Mar 2024 | 0.0525 | 0.0175 | 50.00% | 0.045 | 0.0525 | 0.045 | 9,882 |
22 Mar 2024 | 0.035 | -0.02 | -36.36% | 0.023 | 0.035 | 0.023 | 2,220 |
21 Mar 2024 | 0.055 | 0.0135 | 32.53% | 0.055 | 0.055 | 0.055 | 150 |
20 Mar 2024 | 0.0415 | -0.0035 | -7.78% | 0.05 | 0.06 | 0.0415 | 19,900 |
19 Mar 2024 | 0.045 | -0.0149 | -24.87% | 0.0514 | 0.0514 | 0.045 | 6,103 |
18 Mar 2024 | 0.0599 | 0.0132 | 28.27% | 0.06 | 0.06 | 0.0599 | 6,550 |
15 Mar 2024 | 0.0467 | 0.0227 | 94.58% | 0.06 | 0.06 | 0.0415 | 3,350 |
14 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0 |
13 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0 |
12 Mar 2024 | 0.024 | -0.036 | -60.00% | 0.06 | 0.06 | 0.0001 | 29,333 |
11 Mar 2024 | 0.06 | 0.015 | 33.33% | 0.055 | 0.06 | 0.055 | 6,490 |
08 Mar 2024 | 0.045 | -0.005 | -10.00% | 0.03 | 0.048 | 0.03 | 22,630 |
07 Mar 2024 | 0.05 | -0.0001 | -0.20% | 0.06 | 0.06 | 0.05 | 12,816 |
06 Mar 2024 | 0.0501 | -0.0001 | -0.20% | 0.0501 | 0.0501 | 0.0501 | 8,000 |
05 Mar 2024 | 0.0502 | -0.0198 | -28.29% | 0.06 | 0.06 | 0.0502 | 70,900 |
04 Mar 2024 | 0.07 | 0.015 | 27.27% | 0.057 | 0.07 | 0.057 | 751 |