Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
24 jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 jun 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 382,400 |
20 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 58,000 |
13 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
12 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
11 jun 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
10 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,400 |
06 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,300 |
03 jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
31 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
30 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 600 |
29 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
28 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 74,000 |
22 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
21 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
20 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,400 |
17 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 480,000 |
16 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 may 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 135,500 |
14 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
13 may 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 101,000 |
10 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,500 |
09 may 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 22,500 |
08 may 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 141,000 |
07 may 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 61,500 |
06 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
03 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
02 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
01 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
30 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
29 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 44,500 |
26 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
19 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
16 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
12 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 |
11 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
10 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,300 |
09 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 |
05 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 47,000 |
03 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
02 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
01 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
25 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,600 |
14 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200 |
12 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 46,000 |
11 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,000 |
06 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
05 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
04 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 600 |
01 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,000 |
29 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 feb 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 20,400 |
27 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
26 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
23 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,800 |
22 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
21 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
13 feb 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 75,200 |
12 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
09 feb 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
08 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
07 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
06 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 307,600 |
05 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
01 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |