Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 315,001 |
26 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 185,500 |
25 jun 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,349,120 |
24 jun 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 7,572,559 |
21 jun 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 7,196,877 |
20 jun 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 16,094,162 |
19 jun 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 26,539,709 |
18 jun 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 36,110,822 |
17 jun 2024 | 0.0055 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 33,277,023 |
14 jun 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,031,570 |
13 jun 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,006,608 |
12 jun 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,808,835 |
11 jun 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 26,754,705 |
07 jun 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,404,000 |
06 jun 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 18,056,840 |
05 jun 2024 | 0.0045 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 58,370,989 |
04 jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 24,000 |
03 jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
31 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 45,000 |
30 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
29 may 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 355,972 |
28 may 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 168,250 |
27 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,315,686 |
24 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,185,084 |
23 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,000,000 |
22 may 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 3,135,451 |
21 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 31,658 |
20 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
17 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
16 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 792,114 |
15 may 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 261,658 |
14 may 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 389,658 |
13 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,232,250 |
10 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 31,658 |
09 may 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 161,660 |
08 may 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 235,896 |
07 may 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 556,757 |
06 may 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 431,623 |
03 may 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 116,333 |
02 may 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 19,700 |
01 may 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 562,173 |
30 abr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 386,333 |
29 abr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 150,565 |
26 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
24 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5 |
23 abr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 125,000 |
22 abr 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 380,658 |
19 abr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
18 abr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 40,667 |
17 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 49,582 |
16 abr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,213,899 |
15 abr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 225,000 |
12 abr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 3,501,659 |
11 abr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
10 abr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
09 abr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
08 abr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
05 abr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 250,000 |
04 abr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,005,500 |
03 abr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,006,400 |
02 abr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 92,692 |
28 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
27 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
26 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
25 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 722,694 |
22 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
21 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
20 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,409,027 |
19 mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,283,719 |
18 mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,598,419 |
15 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,620,927 |
14 mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 31,871,159 |
13 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,754,000 |
12 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 777,667 |
11 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 39,800 |
08 mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 845,000 |
07 mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,172,904 |
06 mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 5,200,500 |
05 mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
04 mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
01 mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
29 feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 2,074,083 |
28 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 99,998 |
27 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
26 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
23 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 800,000 |
22 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,896,302 |
21 feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,947,500 |
20 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,909,420 |
19 feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 230,000 |
16 feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 124,772 |
15 feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 176,666 |
14 feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,263,333 |
13 feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 247,679 |
12 feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 438,000 |
09 feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 700,028 |
08 feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 12,500 |
07 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
06 feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 249,860 |
05 feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 68,739 |
*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. |