LGCXF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0472 | -0.0086 | -15.41% | 0.052 | 0.052 | 0.0472 | 14,900 |
30 May 2024 | 0.0558 | 0.0003 | 0.54% | 0.0558 | 0.0558 | 0.0558 | 900 |
29 May 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0 |
28 May 2024 | 0.0555 | -0.0012 | -2.12% | 0.0555 | 0.0555 | 0.0555 | 5,200 |
24 May 2024 | 0.0567 | 0.0003 | 0.53% | 0.0567 | 0.0567 | 0.0567 | 450 |
23 May 2024 | 0.0564 | 0.00 | 0.00% | 0.0564 | 0.0564 | 0.0564 | 0 |
22 May 2024 | 0.0564 | 0.00 | 0.00% | 0.0564 | 0.0564 | 0.0564 | 0 |
21 May 2024 | 0.0564 | -0.0036 | -6.00% | 0.0568 | 0.0568 | 0.0564 | 2,130 |
20 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
17 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
16 May 2024 | 0.06 | 0.00355 | 6.29% | 0.0591 | 0.06 | 0.0591 | 40,000 |
15 May 2024 | 0.05645 | 0.0068 | 13.70% | 0.0546 | 0.059 | 0.0546 | 23,950 |
14 May 2024 | 0.04965 | 0.00 | 0.00% | 0.04965 | 0.04965 | 0.04965 | 0 |
13 May 2024 | 0.04965 | 0.00 | 0.00% | 0.04965 | 0.04965 | 0.04965 | 0 |
10 May 2024 | 0.04965 | 0.00 | 0.00% | 0.04965 | 0.04965 | 0.04965 | 0 |
09 May 2024 | 0.04965 | -0.00155 | -3.03% | 0.04866 | 0.0522 | 0.04866 | 30,900 |
08 May 2024 | 0.0512 | 0.00 | 0.00% | 0.0512 | 0.0512 | 0.0512 | 0 |
07 May 2024 | 0.0512 | 0.0012 | 2.40% | 0.0512 | 0.0512 | 0.0512 | 5,000 |
06 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
03 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
02 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
01 May 2024 | 0.05 | 0.0069 | 16.01% | 0.05 | 0.05 | 0.05 | 31,000 |
30 Abr 2024 | 0.0431 | 0.00 | 0.00% | 0.0431 | 0.0431 | 0.0431 | 0 |
29 Abr 2024 | 0.0431 | -0.00235 | -5.17% | 0.0394 | 0.0459 | 0.0394 | 27,600 |
26 Abr 2024 | 0.04545 | -0.003 | -6.19% | 0.04545 | 0.04545 | 0.043 | 50,500 |
25 Abr 2024 | 0.04845 | 0.00448 | 10.18% | 0.04845 | 0.04845 | 0.04845 | 20,500 |
24 Abr 2024 | 0.043975 | -0.00103 | -2.28% | 0.043975 | 0.043975 | 0.043975 | 30,000 |
23 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
22 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
19 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
18 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
17 Abr 2024 | 0.045 | 0.00315 | 7.53% | 0.045 | 0.045 | 0.045 | 10,000 |
16 Abr 2024 | 0.04185 | 0.00 | 0.00% | 0.04185 | 0.04185 | 0.04185 | 0 |
15 Abr 2024 | 0.04185 | -0.00575 | -12.08% | 0.04185 | 0.04185 | 0.04185 | 1,400 |
12 Abr 2024 | 0.0476 | 0.00185 | 4.04% | 0.04355 | 0.0476 | 0.0435 | 102,000 |
11 Abr 2024 | 0.04575 | -0.00225 | -4.69% | 0.0482 | 0.0482 | 0.04575 | 2,500 |
10 Abr 2024 | 0.048 | -0.0067 | -12.25% | 0.048 | 0.048 | 0.048 | 7,500 |
09 Abr 2024 | 0.0547 | -0.002 | -3.53% | 0.0553 | 0.0553 | 0.0547 | 11,020 |
08 Abr 2024 | 0.0567 | 0.0079 | 16.19% | 0.0566 | 0.0571 | 0.05655 | 169,000 |
05 Abr 2024 | 0.0488 | 0.00 | 0.00% | 0.0488 | 0.0488 | 0.0488 | 0 |
04 Abr 2024 | 0.0488 | 0.00 | 0.00% | 0.0488 | 0.0488 | 0.0488 | 0 |
03 Abr 2024 | 0.0488 | -0.0025 | -4.87% | 0.0466 | 0.0488 | 0.0466 | 20,000 |
02 Abr 2024 | 0.0513 | 0.0073 | 16.59% | 0.0513 | 0.0513 | 0.0513 | 4,000 |
01 Abr 2024 | 0.044 | -0.0053 | -10.75% | 0.04924 | 0.04924 | 0.044 | 61,000 |
28 Mar 2024 | 0.0493 | 0.00325 | 7.06% | 0.0493 | 0.0493 | 0.0493 | 3,500 |
27 Mar 2024 | 0.04605 | 0.00 | 0.00% | 0.04605 | 0.04605 | 0.04605 | 0 |
26 Mar 2024 | 0.04605 | 0.00 | 0.00% | 0.04605 | 0.04605 | 0.04605 | 0 |
25 Mar 2024 | 0.04605 | -0.00225 | -4.66% | 0.04605 | 0.04605 | 0.04605 | 11,500 |
22 Mar 2024 | 0.0483 | -0.0006 | -1.23% | 0.047 | 0.0483 | 0.047 | 34,000 |
21 Mar 2024 | 0.0489 | 0.00 | 0.00% | 0.0489 | 0.0489 | 0.0489 | 0 |
20 Mar 2024 | 0.0489 | 0.00 | 0.00% | 0.0489 | 0.0489 | 0.0489 | 0 |
19 Mar 2024 | 0.0489 | 0.00 | 0.00% | 0.0489 | 0.0489 | 0.0489 | 0 |
18 Mar 2024 | 0.0489 | -0.0011 | -2.20% | 0.0489 | 0.0489 | 0.0489 | 50,000 |
15 Mar 2024 | 0.05 | 0.0001 | 0.20% | 0.05 | 0.05 | 0.05 | 20,000 |
14 Mar 2024 | 0.0499 | 0.00 | 0.00% | 0.0499 | 0.0499 | 0.0499 | 0 |
13 Mar 2024 | 0.0499 | 0.0028 | 5.94% | 0.0499 | 0.0499 | 0.0499 | 3,500 |
12 Mar 2024 | 0.0471 | 0.00 | 0.00% | 0.0471 | 0.0471 | 0.0471 | 0 |
11 Mar 2024 | 0.0471 | 0.00696 | 17.35% | 0.0471 | 0.0471 | 0.0471 | 5,000 |
08 Mar 2024 | 0.040137 | -0.00196 | -4.66% | 0.035 | 0.040137 | 0.035 | 81,970 |
07 Mar 2024 | 0.0421 | 0.00 | 0.00% | 0.0421 | 0.0421 | 0.0421 | 0 |
06 Mar 2024 | 0.0421 | 0.00 | 0.00% | 0.0421 | 0.0421 | 0.0421 | 0 |
05 Mar 2024 | 0.0421 | 0.00 | 0.00% | 0.0421 | 0.0421 | 0.0421 | 0 |
04 Mar 2024 | 0.0421 | -0.001 | -2.32% | 0.042 | 0.0421 | 0.042 | 1,600 |