Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LMRXF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.63832 | 0.04042 | 6.76% | 0.626 | 0.6474 | 0.626 | 10,410 |
| 16 May 2024 | 0.5979 | 0.00585 | 0.99% | 0.60 | 0.6054 | 0.594 | 25,293 |
| 15 May 2024 | 0.59205 | 0.02205 | 3.87% | 0.5962 | 0.61076 | 0.5918 | 15,783 |
| 14 May 2024 | 0.57 | 0.00657 | 1.17% | 0.56965 | 0.57 | 0.56965 | 808 |
| 13 May 2024 | 0.56343 | 0.00793 | 1.43% | 0.5662 | 0.585 | 0.56343 | 14,600 |
| 10 May 2024 | 0.5555 | -0.00173 | -0.31% | 0.563 | 0.5661 | 0.5555 | 6,307 |
| 09 May 2024 | 0.557225 | 0.03173 | 6.04% | 0.570058 | 0.58 | 0.557225 | 23,017 |
| 08 May 2024 | 0.5255 | -0.03964 | -7.01% | 0.549 | 0.549 | 0.5255 | 4,016 |
| 07 May 2024 | 0.565142 | 0.00014 | 0.03% | 0.5491 | 0.5955 | 0.5491 | 42,748 |
| 06 May 2024 | 0.565 | 0.02735 | 5.09% | 0.5093 | 0.565 | 0.5093 | 14,261 |
| 03 May 2024 | 0.53765 | 0.01375 | 2.62% | 0.5405 | 0.55 | 0.53765 | 18,528 |
| 02 May 2024 | 0.5239 | 0.0119 | 2.32% | 0.5096 | 0.53 | 0.5014 | 47,200 |
| 01 May 2024 | 0.512 | 0.002 | 0.39% | 0.5481 | 0.5543 | 0.512 | 14,844 |
| 30 Abr 2024 | 0.51 | -0.0139 | -2.65% | 0.45 | 0.514375 | 0.45 | 88,418 |
| 29 Abr 2024 | 0.5239 | 0.00754 | 1.46% | 0.523 | 0.5239 | 0.513 | 10,552 |
| 26 Abr 2024 | 0.516359 | 0.00636 | 1.25% | 0.4809 | 0.516359 | 0.4809 | 17,133 |
| 25 Abr 2024 | 0.51 | 0.02305 | 4.73% | 0.5018 | 0.51 | 0.5018 | 7,237 |
| 24 Abr 2024 | 0.48695 | -0.01515 | -3.02% | 0.5015 | 0.51 | 0.48695 | 26,753 |
| 23 Abr 2024 | 0.5021 | 0.0061 | 1.23% | 0.4995 | 0.5021 | 0.4968 | 12,020 |
| 22 Abr 2024 | 0.496 | -0.0015 | -0.30% | 0.526 | 0.526 | 0.489 | 28,229 |
| 19 Abr 2024 | 0.4975 | 0.00307 | 0.62% | 0.484 | 0.5052 | 0.484 | 14,029 |
| 18 Abr 2024 | 0.494435 | -0.01302 | -2.56% | 0.495833 | 0.495833 | 0.494435 | 10,279 |
| 17 Abr 2024 | 0.50745 | 0.00315 | 0.62% | 0.5072 | 0.525 | 0.5072 | 14,320 |
| 16 Abr 2024 | 0.5043 | -0.0207 | -3.94% | 0.5099 | 0.5172 | 0.4961 | 4,307 |
| 15 Abr 2024 | 0.525 | -0.0427 | -7.52% | 0.5335 | 0.5513 | 0.5222 | 19,136 |
| 12 Abr 2024 | 0.5677 | 0.00 | 0.00% | 0.5677 | 0.5677 | 0.5677 | 0 |
| 11 Abr 2024 | 0.5677 | 0.0349 | 6.55% | 0.5241 | 0.5692 | 0.5091 | 156,560 |
| 10 Abr 2024 | 0.5328 | 0.0109 | 2.09% | 0.5105 | 0.5328 | 0.5105 | 16,669 |
| 09 Abr 2024 | 0.5219 | -0.0081 | -1.53% | 0.5298 | 0.531174 | 0.5203 | 74,313 |
| 08 Abr 2024 | 0.53 | -0.02 | -3.64% | 0.54 | 0.5469 | 0.519 | 153,783 |
| 05 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.5525 | 0.5525 | 0.5487 | 24,865 |
| 04 Abr 2024 | 0.55 | -0.005 | -0.90% | 0.5489 | 0.55224 | 0.5489 | 22,915 |
| 03 Abr 2024 | 0.555 | 0.0036 | 0.65% | 0.555 | 0.5721 | 0.555 | 24,889 |
| 02 Abr 2024 | 0.5514 | 0.013 | 2.41% | 0.5366 | 0.5514 | 0.5347 | 18,576 |
| 01 Abr 2024 | 0.5384 | 0.06318 | 13.30% | 0.4988 | 0.5384 | 0.4922 | 45,681 |
| 28 Mar 2024 | 0.475219 | -0.05177 | -9.82% | 0.5334 | 0.535 | 0.475219 | 205,938 |
| 27 Mar 2024 | 0.52699 | 0.00119 | 0.23% | 0.5205 | 0.5315 | 0.5146 | 27,200 |
| 26 Mar 2024 | 0.525801 | -0.00274 | -0.52% | 0.521 | 0.532 | 0.505675 | 50,573 |
| 25 Mar 2024 | 0.528545 | 0.00755 | 1.45% | 0.5254 | 0.5478 | 0.5254 | 41,745 |
| 22 Mar 2024 | 0.521 | -0.029 | -5.27% | 0.5376 | 0.5411 | 0.5151 | 115,750 |
| 21 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.5551 | 0.5437 | 44,244 |
| 20 Mar 2024 | 0.55 | 0.016 | 3.00% | 0.52892 | 0.55 | 0.52892 | 97,498 |
| 19 Mar 2024 | 0.534 | -0.0015 | -0.28% | 0.52405 | 0.54 | 0.508 | 33,270 |
| 18 Mar 2024 | 0.5355 | -0.01415 | -2.57% | 0.555 | 0.5628 | 0.5355 | 34,338 |
| 15 Mar 2024 | 0.54965 | 0.00325 | 0.59% | 0.53 | 0.551709 | 0.5288 | 91,206 |
| 14 Mar 2024 | 0.5464 | -0.0141 | -2.52% | 0.545 | 0.5464 | 0.5249 | 51,846 |
| 13 Mar 2024 | 0.5605 | -0.0295 | -5.00% | 0.564343 | 0.5664 | 0.5483 | 33,886 |
| 12 Mar 2024 | 0.59 | 0.00291 | 0.50% | 0.59 | 0.596 | 0.59 | 13,048 |
| 11 Mar 2024 | 0.58709 | -0.01191 | -1.99% | 0.5772 | 0.587605 | 0.57 | 21,336 |
| 08 Mar 2024 | 0.599 | -0.02646 | -4.23% | 0.6346 | 0.64 | 0.599 | 28,377 |
| 07 Mar 2024 | 0.625455 | 0.00546 | 0.88% | 0.6052 | 0.6345 | 0.6052 | 7,802 |
| 06 Mar 2024 | 0.62 | 0.02124 | 3.55% | 0.61 | 0.62 | 0.61 | 3,541 |
| 05 Mar 2024 | 0.59876 | -0.02124 | -3.43% | 0.554 | 0.59876 | 0.554 | 25,883 |
| 04 Mar 2024 | 0.62 | 0.016 | 2.65% | 0.6077 | 0.62 | 0.6077 | 1,073 |
| 01 Mar 2024 | 0.604 | 0.0179 | 3.05% | 0.6126 | 0.6126 | 0.604 | 33,769 |
| 29 Feb 2024 | 0.5861 | 0.0122 | 2.13% | 0.5786 | 0.5862 | 0.5786 | 13,138 |
| 28 Feb 2024 | 0.5739 | -0.01955 | -3.29% | 0.5834 | 0.589 | 0.5739 | 7,102 |
| 27 Feb 2024 | 0.59345 | 0.02645 | 4.66% | 0.5895 | 0.601 | 0.5888 | 6,793 |
| 26 Feb 2024 | 0.567 | -0.007 | -1.22% | 0.5603 | 0.5846 | 0.56 | 22,024 |
| 23 Feb 2024 | 0.574 | -0.03715 | -6.08% | 0.6001 | 0.6001 | 0.5696 | 7,327 |
| 22 Feb 2024 | 0.61115 | -0.00885 | -1.43% | 0.612975 | 0.612975 | 0.61115 | 1,921 |
| 21 Feb 2024 | 0.62 | 0.0468 | 8.16% | 0.5895 | 0.6295 | 0.5895 | 63,263 |
| 20 Feb 2024 | 0.5732 | -0.0394 | -6.43% | 0.606837 | 0.6159 | 0.5732 | 226,567 |
