LXENF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0549 | 0.0099 | 22.00% | 0.046 | 0.0549 | 0.046 | 47,960 |
13 Jun 2024 | 0.045 | 0.003 | 7.14% | 0.045 | 0.045 | 0.045 | 3,000 |
12 Jun 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0 |
11 Jun 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0 |
10 Jun 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0 |
07 Jun 2024 | 0.042 | -0.0013 | -3.00% | 0.04605 | 0.051 | 0.042 | 214,060 |
06 Jun 2024 | 0.0433 | -0.0067 | -13.40% | 0.048 | 0.048 | 0.0433 | 29,423 |
05 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
04 Jun 2024 | 0.05 | 0.0114 | 29.53% | 0.05 | 0.05 | 0.0443 | 22,850 |
03 Jun 2024 | 0.0386 | -0.0114 | -22.80% | 0.0386 | 0.0386 | 0.0386 | 13,000 |
31 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
30 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
29 May 2024 | 0.05 | 0.00474 | 10.47% | 0.0403 | 0.05 | 0.0403 | 23,000 |
28 May 2024 | 0.04526 | 0.00176 | 4.05% | 0.04526 | 0.04526 | 0.04526 | 950 |
24 May 2024 | 0.0435 | 0.00 | 0.00% | 0.0435 | 0.0435 | 0.0435 | 0 |
23 May 2024 | 0.0435 | 0.00 | 0.00% | 0.0435 | 0.0435 | 0.0435 | 0 |
22 May 2024 | 0.0435 | 0.00 | 0.00% | 0.0435 | 0.0435 | 0.0435 | 0 |
21 May 2024 | 0.0435 | -0.0104 | -19.29% | 0.0435 | 0.0435 | 0.0435 | 1,500 |
20 May 2024 | 0.0539 | -0.001 | -1.82% | 0.0539 | 0.0539 | 0.0539 | 1,200 |
17 May 2024 | 0.0549 | 0.0081 | 17.31% | 0.0549 | 0.0549 | 0.0549 | 1,287 |
16 May 2024 | 0.0468 | 0.00 | 0.00% | 0.0468 | 0.0468 | 0.0468 | 0 |
15 May 2024 | 0.0468 | -0.00218 | -4.45% | 0.0468 | 0.0468 | 0.0468 | 7,000 |
14 May 2024 | 0.04898 | 0.01038 | 26.89% | 0.04898 | 0.04898 | 0.04898 | 20,000 |
13 May 2024 | 0.0386 | 0.00 | 0.00% | 0.0386 | 0.0386 | 0.0386 | 25,800 |
10 May 2024 | 0.0386 | 0.00 | 0.00% | 0.0386 | 0.0386 | 0.0386 | 0 |
09 May 2024 | 0.0386 | -0.0174 | -31.07% | 0.0386 | 0.0386 | 0.0386 | 53,650 |
08 May 2024 | 0.056 | 0.001 | 1.82% | 0.056 | 0.056 | 0.056 | 16,001 |
07 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
06 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
03 May 2024 | 0.055 | 0.0032 | 6.18% | 0.055 | 0.055 | 0.055 | 1,000 |
02 May 2024 | 0.0518 | 0.00 | 0.00% | 0.0518 | 0.0518 | 0.0518 | 0 |
01 May 2024 | 0.0518 | 0.00 | 0.00% | 0.0518 | 0.0518 | 0.0518 | 0 |
30 Abr 2024 | 0.0518 | 0.00 | 0.00% | 0.0518 | 0.0518 | 0.0518 | 0 |
29 Abr 2024 | 0.0518 | 0.0244 | 89.05% | 0.065 | 0.065 | 0.0518 | 9,060 |
26 Abr 2024 | 0.0274 | 0.00 | 0.00% | 0.0274 | 0.0274 | 0.0274 | 0 |
25 Abr 2024 | 0.0274 | -0.0227 | -45.31% | 0.0274 | 0.0274 | 0.0274 | 3,500 |
24 Abr 2024 | 0.0501 | -0.0026 | -4.93% | 0.0575 | 0.0575 | 0.0501 | 19,550 |
23 Abr 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
22 Abr 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
19 Abr 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
18 Abr 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
17 Abr 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
16 Abr 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
15 Abr 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
12 Abr 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
11 Abr 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
10 Abr 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
09 Abr 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
08 Abr 2024 | 0.0527 | -0.0003 | -0.57% | 0.054 | 0.06 | 0.0527 | 28,634 |
05 Abr 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0 |
04 Abr 2024 | 0.053 | 0.0029 | 5.79% | 0.053 | 0.053 | 0.053 | 4,000 |
03 Abr 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
02 Abr 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
01 Abr 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
28 Mar 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
27 Mar 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
26 Mar 2024 | 0.0501 | 0.0002 | 0.40% | 0.0501 | 0.0501 | 0.0501 | 13,000 |
25 Mar 2024 | 0.0499 | -0.0126 | -20.16% | 0.071 | 0.071 | 0.0499 | 16,000 |
22 Mar 2024 | 0.0625 | 0.0126 | 25.25% | 0.055 | 0.0625 | 0.055 | 32,641 |
21 Mar 2024 | 0.0499 | 0.00 | 0.00% | 0.0499 | 0.0499 | 0.0499 | 0 |
20 Mar 2024 | 0.0499 | 0.00 | 0.00% | 0.0499 | 0.0499 | 0.0499 | 0 |
19 Mar 2024 | 0.0499 | -0.0005 | -0.99% | 0.0591 | 0.0591 | 0.0499 | 8,000 |
18 Mar 2024 | 0.0504 | 0.00 | 0.00% | 0.0504 | 0.0504 | 0.0504 | 0 |