LLKKF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.0368 | -0.0062 | -14.42% | 0.03914 | 0.045 | 0.0368 | 105,305 |
09 May 2024 | 0.043 | 0.00105 | 2.50% | 0.04 | 0.044 | 0.04 | 287,556 |
08 May 2024 | 0.04195 | -0.00105 | -2.44% | 0.04245 | 0.043 | 0.04 | 84,732 |
07 May 2024 | 0.043 | 0.002 | 4.88% | 0.04 | 0.0484 | 0.04 | 119,301 |
06 May 2024 | 0.041 | -0.00305 | -6.92% | 0.0494 | 0.0494 | 0.04 | 38,910 |
03 May 2024 | 0.04405 | 0.00335 | 8.23% | 0.04056 | 0.0474 | 0.0382 | 297,294 |
02 May 2024 | 0.0407 | 0.0031 | 8.24% | 0.039 | 0.0424 | 0.039 | 133,737 |
01 May 2024 | 0.0376 | -0.0004 | -1.05% | 0.041 | 0.041 | 0.036 | 47,425 |
30 Abr 2024 | 0.038 | -0.0015 | -3.80% | 0.04 | 0.04255 | 0.0351 | 69,146 |
29 Abr 2024 | 0.0395 | 0.0051 | 14.83% | 0.038 | 0.0421 | 0.038 | 34,806 |
26 Abr 2024 | 0.0344 | -0.0024 | -6.52% | 0.0349 | 0.0365 | 0.0323 | 122,867 |
25 Abr 2024 | 0.0368 | 0.0008 | 2.22% | 0.04 | 0.04 | 0.035 | 526,411 |
24 Abr 2024 | 0.036 | 0.002 | 5.88% | 0.034 | 0.0381 | 0.034 | 34,319 |
23 Abr 2024 | 0.034 | 0.001 | 3.03% | 0.0284 | 0.037 | 0.0284 | 147,213 |
22 Abr 2024 | 0.033 | -0.00394 | -10.67% | 0.031 | 0.041 | 0.031 | 141,141 |
19 Abr 2024 | 0.03694 | -0.00046 | -1.23% | 0.0419 | 0.0419 | 0.0314 | 129,689 |
18 Abr 2024 | 0.0374 | -0.0006 | -1.58% | 0.04 | 0.04 | 0.036 | 191,133 |
17 Abr 2024 | 0.038 | -0.00045 | -1.17% | 0.04 | 0.04 | 0.036 | 116,350 |
16 Abr 2024 | 0.03845 | -0.00523 | -11.97% | 0.0447 | 0.0447 | 0.0364 | 500,544 |
15 Abr 2024 | 0.04368 | -0.00002 | -0.05% | 0.0459 | 0.0459 | 0.04 | 596,342 |
12 Abr 2024 | 0.0437 | -0.00134 | -2.96% | 0.043 | 0.0463 | 0.0401 | 229,482 |
11 Abr 2024 | 0.045035 | 0.00004 | 0.08% | 0.04 | 0.0463 | 0.04 | 129,822 |
10 Abr 2024 | 0.045 | -0.00135 | -2.91% | 0.04558 | 0.04558 | 0.0401 | 213,170 |
09 Abr 2024 | 0.04635 | 0.00321 | 7.44% | 0.0432 | 0.055 | 0.0408 | 82,079 |
08 Abr 2024 | 0.04314 | -0.00356 | -7.62% | 0.0387 | 0.0467 | 0.0387 | 535,408 |
05 Abr 2024 | 0.0467 | 0.00 | 0.00% | 0.0426 | 0.0467 | 0.0421 | 88,320 |
04 Abr 2024 | 0.0467 | 0.0015 | 3.32% | 0.0464 | 0.0501 | 0.045 | 355,871 |
03 Abr 2024 | 0.0452 | -0.0004 | -0.88% | 0.045 | 0.0472 | 0.044 | 462,599 |
02 Abr 2024 | 0.0456 | 0.0016 | 3.64% | 0.044 | 0.0495 | 0.044 | 76,338 |
01 Abr 2024 | 0.044 | -0.003 | -6.38% | 0.0441 | 0.0486 | 0.0422 | 118,037 |
28 Mar 2024 | 0.047 | 0.0037 | 8.55% | 0.0432 | 0.05 | 0.0432 | 552,723 |
27 Mar 2024 | 0.0433 | -0.0044 | -9.22% | 0.045 | 0.04845 | 0.043 | 1,031,020 |
26 Mar 2024 | 0.0477 | 0.0023 | 5.07% | 0.0469 | 0.0477 | 0.04034 | 149,127 |
25 Mar 2024 | 0.0454 | 0.00004 | 0.09% | 0.045 | 0.0456 | 0.0443 | 39,562 |
22 Mar 2024 | 0.04536 | -0.00026 | -0.57% | 0.043 | 0.0456 | 0.043 | 188,676 |
21 Mar 2024 | 0.04562 | -0.00033 | -0.72% | 0.0469 | 0.0469 | 0.039 | 428,179 |
20 Mar 2024 | 0.04595 | -0.00275 | -5.65% | 0.0487 | 0.0487 | 0.0414 | 745,774 |
19 Mar 2024 | 0.0487 | -0.0008 | -1.62% | 0.0495 | 0.05 | 0.046 | 400,755 |
18 Mar 2024 | 0.0495 | -0.00445 | -8.25% | 0.0445 | 0.055 | 0.0445 | 237,151 |
15 Mar 2024 | 0.05395 | -0.00555 | -9.33% | 0.0579 | 0.0579 | 0.05 | 400,430 |
14 Mar 2024 | 0.0595 | -0.0077 | -11.46% | 0.06 | 0.073 | 0.0551 | 375,224 |
13 Mar 2024 | 0.0672 | 0.0087 | 14.87% | 0.051 | 0.0672 | 0.051 | 155,388 |
12 Mar 2024 | 0.0585 | -0.0145 | -19.86% | 0.07 | 0.07 | 0.055 | 1,515,036 |
11 Mar 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0 |
08 Mar 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0 |
07 Mar 2024 | 0.073 | 0.001 | 1.39% | 0.063 | 0.079 | 0.063 | 1,439,551 |
06 Mar 2024 | 0.072 | -0.003 | -4.00% | 0.063 | 0.079 | 0.063 | 418,338 |
05 Mar 2024 | 0.075 | -0.0056 | -6.95% | 0.0788 | 0.0812 | 0.0724 | 339,529 |
04 Mar 2024 | 0.0806 | -0.0067 | -7.67% | 0.0793 | 0.083 | 0.0793 | 806,302 |
01 Mar 2024 | 0.0873 | 0.0078 | 9.81% | 0.0867 | 0.0897 | 0.0867 | 152,127 |
29 Feb 2024 | 0.0795 | 0.0002 | 0.25% | 0.0776 | 0.0795 | 0.0772 | 146,041 |
28 Feb 2024 | 0.0793 | 0.0034 | 4.48% | 0.0676 | 0.0875 | 0.0676 | 289,694 |
27 Feb 2024 | 0.0759 | -0.0036 | -4.53% | 0.0767 | 0.078 | 0.0741 | 146,401 |
26 Feb 2024 | 0.0795 | 0.0066 | 9.05% | 0.08 | 0.08 | 0.0778 | 486,737 |
23 Feb 2024 | 0.0729 | -0.0069 | -8.65% | 0.0737 | 0.0741 | 0.0722 | 205,732 |
22 Feb 2024 | 0.0798 | 0.0009 | 1.14% | 0.0775 | 0.0804 | 0.0775 | 203,110 |
21 Feb 2024 | 0.0789 | -0.0031 | -3.78% | 0.0799 | 0.08145 | 0.0789 | 354,409 |
20 Feb 2024 | 0.082 | 0.00316 | 4.01% | 0.0836 | 0.0837 | 0.08 | 274,338 |
16 Feb 2024 | 0.07884 | 0.01194 | 17.85% | 0.07 | 0.0808 | 0.07 | 429,760 |
15 Feb 2024 | 0.0669 | 0.0049 | 7.90% | 0.0663 | 0.067 | 0.0645 | 319,687 |
14 Feb 2024 | 0.062 | 0.00195 | 3.25% | 0.061 | 0.0681 | 0.0584 | 178,563 |
13 Feb 2024 | 0.06005 | -0.0008 | -1.31% | 0.045 | 0.07 | 0.045 | 180,887 |
12 Feb 2024 | 0.06085 | -0.00065 | -1.06% | 0.0635 | 0.0694 | 0.055 | 242,932 |