LMEFF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.3359 | 0.00 | 0.00% | 0.3359 | 0.3359 | 0.3359 | 7,000 |
16 May 2024 | 0.3359 | -0.0126 | -3.62% | 0.33625 | 0.33625 | 0.3358 | 13,502 |
15 May 2024 | 0.3485 | 0.0001 | 0.03% | 0.3486 | 0.3486 | 0.3485 | 5,300 |
14 May 2024 | 0.3484 | 0.0024 | 0.69% | 0.356173 | 0.36 | 0.3484 | 9,325 |
13 May 2024 | 0.346 | -0.0055 | -1.56% | 0.3701 | 0.37148 | 0.346 | 9,615 |
10 May 2024 | 0.3515 | 0.0015 | 0.43% | 0.3515 | 0.3515 | 0.3515 | 2,075 |
09 May 2024 | 0.35 | 0.0288 | 8.97% | 0.35 | 0.35 | 0.35 | 315 |
08 May 2024 | 0.3212 | 0.00 | 0.00% | 0.3212 | 0.3212 | 0.3212 | 0 |
07 May 2024 | 0.3212 | 0.00 | 0.00% | 0.3212 | 0.3212 | 0.3212 | 0 |
06 May 2024 | 0.3212 | -0.0031 | -0.96% | 0.3142 | 0.3243 | 0.3142 | 4,412 |
03 May 2024 | 0.3243 | 0.00 | 0.00% | 0.3243 | 0.3243 | 0.3243 | 1,285 |
02 May 2024 | 0.3243 | -0.0257 | -7.34% | 0.32092 | 0.3243 | 0.32092 | 1,125 |
01 May 2024 | 0.35 | 0.0751 | 27.32% | 0.293 | 0.35 | 0.293 | 28,003 |
30 Abr 2024 | 0.2749 | 0.002 | 0.73% | 0.2749 | 0.2749 | 0.2749 | 3,000 |
29 Abr 2024 | 0.2729 | 0.0107 | 4.08% | 0.2729 | 0.2729 | 0.2729 | 822 |
26 Abr 2024 | 0.2622 | -0.01905 | -6.77% | 0.2581 | 0.2622 | 0.238 | 14,000 |
25 Abr 2024 | 0.28125 | -0.00395 | -1.38% | 0.30 | 0.30 | 0.28125 | 2,600 |
24 Abr 2024 | 0.2852 | 0.00 | 0.00% | 0.2852 | 0.2852 | 0.2852 | 0 |
23 Abr 2024 | 0.2852 | 0.00 | 0.00% | 0.2852 | 0.2852 | 0.2852 | 0 |
22 Abr 2024 | 0.2852 | -0.0061 | -2.09% | 0.2852 | 0.2852 | 0.2852 | 6,456 |
19 Abr 2024 | 0.2913 | 0.00 | 0.00% | 0.2913 | 0.2913 | 0.2913 | 0 |
18 Abr 2024 | 0.2913 | 0.00 | 0.00% | 0.2913 | 0.2913 | 0.2913 | 0 |
17 Abr 2024 | 0.2913 | 0.0034 | 1.18% | 0.2913 | 0.2913 | 0.2913 | 100 |
16 Abr 2024 | 0.2879 | -0.0024 | -0.83% | 0.2892 | 0.2892 | 0.2879 | 236 |
15 Abr 2024 | 0.2903 | 0.00 | 0.00% | 0.2903 | 0.2903 | 0.2903 | 0 |
12 Abr 2024 | 0.2903 | 0.00 | 0.00% | 0.2903 | 0.2903 | 0.2903 | 0 |
11 Abr 2024 | 0.2903 | 0.0026 | 0.90% | 0.2903 | 0.2903 | 0.2903 | 2,210 |
10 Abr 2024 | 0.2877 | 0.00 | 0.00% | 0.2877 | 0.2877 | 0.2877 | 0 |
09 Abr 2024 | 0.2877 | 0.0035 | 1.23% | 0.2877 | 0.2877 | 0.2877 | 120 |
08 Abr 2024 | 0.2842 | -0.0003 | -0.11% | 0.2842 | 0.2842 | 0.2842 | 113 |
05 Abr 2024 | 0.2845 | 0.00 | 0.00% | 0.2845 | 0.2845 | 0.2845 | 0 |
04 Abr 2024 | 0.2845 | 0.00 | 0.00% | 0.2845 | 0.2845 | 0.2845 | 0 |
03 Abr 2024 | 0.2845 | -0.0085 | -2.90% | 0.2845 | 0.2845 | 0.2845 | 2,250 |
02 Abr 2024 | 0.293 | 0.00783 | 2.75% | 0.293 | 0.293 | 0.293 | 750 |
01 Abr 2024 | 0.285168 | 0.00087 | 0.31% | 0.285168 | 0.285168 | 0.285168 | 2,525 |
28 Mar 2024 | 0.2843 | 0.00 | 0.00% | 0.2843 | 0.2843 | 0.2843 | 0 |
27 Mar 2024 | 0.2843 | 0.00 | 0.00% | 0.2843 | 0.2843 | 0.2843 | 0 |
26 Mar 2024 | 0.2843 | 0.00 | 0.00% | 0.2843 | 0.2843 | 0.2843 | 0 |
25 Mar 2024 | 0.2843 | 0.00 | 0.00% | 0.2843 | 0.2843 | 0.2843 | 0 |
22 Mar 2024 | 0.2843 | 0.00 | 0.00% | 0.2843 | 0.2843 | 0.2843 | 0 |
21 Mar 2024 | 0.2843 | -0.00614 | -2.11% | 0.2843 | 0.2843 | 0.2843 | 800 |
20 Mar 2024 | 0.29044 | -0.00956 | -3.19% | 0.2955 | 0.2955 | 0.29044 | 12,910 |
19 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
18 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
15 Mar 2024 | 0.30 | 0.0102 | 3.52% | 0.30 | 0.30 | 0.30 | 1,400 |
14 Mar 2024 | 0.2898 | 0.00 | 0.00% | 0.2898 | 0.2898 | 0.2898 | 0 |
13 Mar 2024 | 0.2898 | 0.00 | 0.00% | 0.2898 | 0.2898 | 0.2898 | 0 |
12 Mar 2024 | 0.2898 | 0.00 | 0.00% | 0.2898 | 0.2898 | 0.2898 | 0 |
11 Mar 2024 | 0.2898 | 0.0023 | 0.80% | 0.28905 | 0.2898 | 0.285 | 28,129 |
08 Mar 2024 | 0.2875 | -0.0115 | -3.85% | 0.2915 | 0.2915 | 0.2875 | 30,608 |
07 Mar 2024 | 0.299 | 0.00 | 0.00% | 0.299 | 0.299 | 0.299 | 0 |
06 Mar 2024 | 0.299 | -0.00235 | -0.78% | 0.299 | 0.299 | 0.299 | 6,000 |
05 Mar 2024 | 0.30135 | 0.00 | 0.00% | 0.30135 | 0.30135 | 0.30135 | 0 |
04 Mar 2024 | 0.30135 | 0.00316 | 1.06% | 0.32 | 0.32 | 0.30135 | 5,984 |
01 Mar 2024 | 0.29819 | 0.00 | 0.00% | 0.29819 | 0.29819 | 0.29819 | 0 |
29 Feb 2024 | 0.29819 | -0.00181 | -0.60% | 0.29819 | 0.29819 | 0.29819 | 500 |
28 Feb 2024 | 0.30 | 0.019 | 6.76% | 0.29245 | 0.30 | 0.29245 | 1,798 |
27 Feb 2024 | 0.281 | -0.04234 | -13.09% | 0.2918 | 0.2918 | 0.2785 | 110,500 |
26 Feb 2024 | 0.32334 | 0.00559 | 1.76% | 0.32334 | 0.32334 | 0.32334 | 850 |
23 Feb 2024 | 0.31775 | -0.01225 | -3.71% | 0.31775 | 0.31775 | 0.31775 | 1,515 |
22 Feb 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
21 Feb 2024 | 0.33 | 0.005 | 1.54% | 0.351 | 0.351 | 0.328243 | 56,092 |
20 Feb 2024 | 0.325 | -0.0018 | -0.55% | 0.3276 | 0.3317 | 0.325 | 18,317 |