LOMEF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.0148 | 0.0001 | 0.68% | 0.01645 | 0.01645 | 0.0148 | 61,175 |
27 Jun 2024 | 0.0147 | -0.00075 | -4.85% | 0.0147 | 0.0147 | 0.0147 | 750 |
26 Jun 2024 | 0.01545 | 0.00 | 0.00% | 0.01545 | 0.01545 | 0.01545 | 0 |
25 Jun 2024 | 0.01545 | 0.00125 | 8.80% | 0.0175 | 0.0175 | 0.0147 | 48,720 |
24 Jun 2024 | 0.0142 | 0.00 | 0.00% | 0.0142 | 0.0142 | 0.0142 | 0 |
21 Jun 2024 | 0.0142 | -0.0021 | -12.88% | 0.014 | 0.0142 | 0.014 | 61,008 |
20 Jun 2024 | 0.0163 | -0.00515 | -24.01% | 0.021 | 0.021 | 0.015 | 253,200 |
18 Jun 2024 | 0.02145 | -0.00005 | -0.23% | 0.021 | 0.02145 | 0.021 | 630 |
17 Jun 2024 | 0.0215 | 0.0005 | 2.38% | 0.0215 | 0.0215 | 0.0215 | 597 |
14 Jun 2024 | 0.021 | -0.00034 | -1.59% | 0.0211 | 0.0211 | 0.021 | 10,551 |
13 Jun 2024 | 0.02134 | -0.00036 | -1.66% | 0.03283 | 0.03283 | 0.02134 | 1,343 |
12 Jun 2024 | 0.0217 | -0.0033 | -13.20% | 0.025 | 0.025 | 0.0217 | 22,000 |
11 Jun 2024 | 0.025 | 0.0017 | 7.30% | 0.0493 | 0.0493 | 0.0223 | 208,419 |
10 Jun 2024 | 0.0233 | -0.00217 | -8.51% | 0.0211 | 0.0233 | 0.0211 | 900 |
07 Jun 2024 | 0.025467 | -0.01453 | -36.33% | 0.0239 | 0.0299 | 0.0239 | 6,053 |
06 Jun 2024 | 0.04 | 0.015 | 60.00% | 0.0211 | 0.04 | 0.0211 | 10,700 |
05 Jun 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
04 Jun 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
03 Jun 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
31 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
30 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
29 May 2024 | 0.025 | -0.01 | -28.57% | 0.025 | 0.025 | 0.025 | 1,000 |
28 May 2024 | 0.035 | 0.0029 | 9.03% | 0.04 | 0.04 | 0.035 | 17,059 |
24 May 2024 | 0.0321 | 0.00 | 0.00% | 0.0321 | 0.0321 | 0.0321 | 0 |
23 May 2024 | 0.0321 | -0.0037 | -10.34% | 0.02 | 0.045 | 0.02 | 55,500 |
22 May 2024 | 0.0358 | 0.0158 | 79.00% | 0.025 | 0.0358 | 0.025 | 172,571 |
21 May 2024 | 0.02 | -0.0057 | -22.18% | 0.02 | 0.02 | 0.02 | 40,200 |
20 May 2024 | 0.0257 | 0.0057 | 28.50% | 0.02 | 0.0257 | 0.02 | 20,150 |
17 May 2024 | 0.02 | -0.0057 | -22.18% | 0.0257 | 0.0257 | 0.02 | 4,900 |
16 May 2024 | 0.0257 | 0.0057 | 28.50% | 0.0257 | 0.0257 | 0.0257 | 125 |
15 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
14 May 2024 | 0.02 | -0.00285 | -12.47% | 0.02 | 0.02 | 0.02 | 100 |
13 May 2024 | 0.02285 | 0.00285 | 14.25% | 0.02 | 0.02285 | 0.02 | 11,000 |
10 May 2024 | 0.02 | -0.00285 | -12.47% | 0.02285 | 0.02285 | 0.02 | 7,850 |
09 May 2024 | 0.02285 | 0.00 | 0.00% | 0.02285 | 0.02285 | 0.02285 | 1,331 |
08 May 2024 | 0.02285 | 0.00 | 0.00% | 0.02285 | 0.02285 | 0.02285 | 0 |
07 May 2024 | 0.02285 | 0.00035 | 1.56% | 0.02285 | 0.02285 | 0.02285 | 7,000 |
06 May 2024 | 0.0225 | -0.00035 | -1.53% | 0.0225 | 0.0225 | 0.0225 | 1,000 |
03 May 2024 | 0.02285 | -0.0007 | -2.97% | 0.02285 | 0.02285 | 0.02285 | 3,750 |
02 May 2024 | 0.02355 | 0.00175 | 8.03% | 0.021883 | 0.02355 | 0.02 | 21,604 |
01 May 2024 | 0.0218 | 0.00 | 0.00% | 0.0218 | 0.0218 | 0.0218 | 0 |
30 Abr 2024 | 0.0218 | -0.00105 | -4.60% | 0.0218 | 0.0218 | 0.0218 | 20,010 |
29 Abr 2024 | 0.02285 | -0.00027 | -1.17% | 0.0257 | 0.0257 | 0.02285 | 37,500 |
26 Abr 2024 | 0.02312 | 0.00122 | 5.57% | 0.02312 | 0.02312 | 0.02312 | 2,000 |
25 Abr 2024 | 0.0219 | 0.00 | 0.00% | 0.0219 | 0.0219 | 0.0219 | 0 |
24 Abr 2024 | 0.0219 | 0.00 | 0.00% | 0.0219 | 0.0219 | 0.0219 | 0 |
23 Abr 2024 | 0.0219 | -0.00095 | -4.16% | 0.02 | 0.029 | 0.02 | 36,650 |
22 Abr 2024 | 0.02285 | -0.00285 | -11.09% | 0.0224 | 0.02285 | 0.021 | 533 |
19 Abr 2024 | 0.0257 | 0.00285 | 12.47% | 0.02 | 0.0257 | 0.02 | 32,000 |
18 Abr 2024 | 0.02285 | 0.00 | 0.00% | 0.02285 | 0.02285 | 0.02285 | 0 |
17 Abr 2024 | 0.02285 | 0.00285 | 14.25% | 0.02285 | 0.02285 | 0.02285 | 1,000 |
16 Abr 2024 | 0.02 | -0.00285 | -12.47% | 0.0257 | 0.0257 | 0.02 | 11,000 |
15 Abr 2024 | 0.02285 | 0.00 | 0.00% | 0.02285 | 0.02285 | 0.02285 | 0 |
12 Abr 2024 | 0.02285 | 0.00 | 0.00% | 0.02285 | 0.02285 | 0.02285 | 1,257 |
11 Abr 2024 | 0.02285 | -0.00305 | -11.78% | 0.02285 | 0.02285 | 0.02285 | 1,612 |
10 Abr 2024 | 0.0259 | -0.0101 | -28.06% | 0.032 | 0.032 | 0.0239 | 166,697 |
09 Abr 2024 | 0.036 | 0.0066 | 22.45% | 0.0295 | 0.04 | 0.0295 | 20,308 |
08 Abr 2024 | 0.0294 | 0.0031 | 11.79% | 0.02735 | 0.0294 | 0.0252 | 22,760 |
05 Abr 2024 | 0.0263 | 0.00005 | 0.19% | 0.0263 | 0.0263 | 0.0263 | 6,240 |
04 Abr 2024 | 0.02625 | -0.00325 | -11.02% | 0.0295 | 0.0295 | 0.0245 | 2,348 |
03 Abr 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.0295 | 18,016 |
02 Abr 2024 | 0.0295 | 0.002 | 7.27% | 0.0275 | 0.0295 | 0.0275 | 14,649 |