Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
06 may 2024 | 0.0016 | 0.0044 | 0.0016 | 0.0044 | 0.0044 | 20,685 |
03 may 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
02 may 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
01 may 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
30 abr 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
29 abr 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
26 abr 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
25 abr 2024 | 0.0016 | 0.0044 | 0.0016 | 0.0044 | 0.0044 | 23,000 |
24 abr 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
23 abr 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
22 abr 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
19 abr 2024 | 0.0030 | 0.0044 | 0.0030 | 0.0044 | 0.0044 | 30,700 |
18 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
17 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
16 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
15 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
12 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
11 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
10 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
09 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
08 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 10,000 |
05 abr 2024 | 0.0038 | 0.0046 | 0.0025 | 0.0038 | 0.0038 | 22,700 |
04 abr 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 24,445 |
03 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 15,000 |
02 abr 2024 | 0.0039 | 0.0046 | 0.0039 | 0.0043 | 0.0043 | 40,000 |
01 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 900 |
28 mar 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
27 mar 2024 | 0.0038 | 0.0047 | 0.0023 | 0.0047 | 0.0047 | 25,000 |
26 mar 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
25 mar 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
22 mar 2024 | 0.0030 | 0.0044 | 0.0030 | 0.0037 | 0.0037 | 8,700 |
21 mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
20 mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
19 mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
18 mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
15 mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
14 mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
13 mar 2024 | 0.0012 | 0.0041 | 0.0012 | 0.0041 | 0.0041 | 8,700 |
12 mar 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
11 mar 2024 | 0.0011 | 0.0044 | 0.0011 | 0.0044 | 0.0044 | 8,000 |
08 mar 2024 | 0.0009 | 0.0049 | 0.0009 | 0.0044 | 0.0044 | 245,935 |
07 mar 2024 | 0.0025 | 0.0049 | 0.0021 | 0.0049 | 0.0049 | 162,401 |
06 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
05 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
04 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,500 |
01 mar 2024 | 0.0037 | 0.0039 | 0.0037 | 0.0038 | 0.0038 | 115,000 |
29 feb 2024 | 0.0023 | 0.0050 | 0.0023 | 0.0025 | 0.0025 | 61,688 |
28 feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
27 feb 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
26 feb 2024 | 0.0021 | 0.0055 | 0.0021 | 0.0055 | 0.0055 | 6,400 |
23 feb 2024 | 0.0040 | 0.0055 | 0.0040 | 0.0055 | 0.0055 | 15,518 |
22 feb 2024 | 0.0020 | 0.0060 | 0.0020 | 0.0060 | 0.0060 | 8,999 |
21 feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
20 feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
16 feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,000 |
15 feb 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 65,001 |
14 feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
13 feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,100 |
12 feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
09 feb 2024 | 0.0020 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 215,000 |
08 feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
07 feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
06 feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
05 feb 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,500 |
02 feb 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
01 feb 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
31 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
30 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
29 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
26 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
25 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
24 ene 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 0.0025 | 32,724 |
23 ene 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
22 ene 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
19 ene 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
18 ene 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
17 ene 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
16 ene 2024 | 0.0030 | 0.0030 | 0.0029 | 0.0029 | 0.0029 | 31,000 |
12 ene 2024 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 0.0027 | 20,000 |
11 ene 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 10,784 |
10 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
09 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
08 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 182 |
05 ene 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 20,000 |
04 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
03 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
02 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
29 dic 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 110,456 |
28 dic 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,000 |
27 dic 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
26 dic 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
22 dic 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
21 dic 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
20 dic 2023 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 0.0030 | 63,646 |
19 dic 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,500 |
18 dic 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,000 |
15 dic 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
14 dic 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
13 dic 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
*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. |