Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 may 2024 | 0.001713 | 0.001731 | 0.001712 | 0.001729 | 0.001729 | 6 |
26 may 2024 | - | - | - | - | - | - |
25 may 2024 | 0.001713 | 0.001738 | 0.001713 | 0.001732 | 0.001732 | - |
24 may 2024 | 0.001698 | 0.001730 | 0.001667 | 0.001713 | 0.001713 | - |
23 may 2024 | 0.001729 | 0.001751 | 0.001668 | 0.001698 | 0.001698 | - |
22 may 2024 | 0.001754 | 0.001765 | 0.001726 | 0.001729 | 0.001729 | - |
21 may 2024 | 0.001785 | 0.001795 | 0.001732 | 0.001754 | 0.001754 | - |
20 may 2024 | 0.001657 | 0.001786 | 0.001654 | 0.001785 | 0.001785 | - |
19 may 2024 | 0.001674 | 0.001691 | 0.001649 | 0.001657 | 0.001657 | - |
18 may 2024 | 0.001675 | 0.001684 | 0.001667 | 0.001674 | 0.001674 | - |
17 may 2024 | 0.001631 | 0.001686 | 0.001629 | 0.001675 | 0.001675 | - |
16 may 2024 | 0.001656 | 0.001665 | 0.001616 | 0.001631 | 0.001631 | - |
15 may 2024 | 0.001539 | 0.001660 | 0.001533 | 0.001656 | 0.001656 | - |
14 may 2024 | 0.001572 | 0.001576 | 0.001529 | 0.001539 | 0.001539 | - |
13 may 2024 | 0.001537 | 0.001585 | 0.001520 | 0.001572 | 0.001572 | - |
12 may 2024 | 0.001520 | 0.001543 | 0.001517 | 0.001537 | 0.001537 | - |
11 may 2024 | 0.001216 | 0.001534 | 0.001214 | 0.001520 | 0.001520 | - |
10 may 2024 | 0.001577 | 0.001577 | 0.001206 | 0.001216 | 0.001216 | 6 |
09 may 2024 | 0.001530 | 0.001584 | 0.001519 | 0.001577 | 0.001577 | - |
08 may 2024 | 0.001558 | 0.001573 | 0.001523 | 0.001530 | 0.001530 | - |
07 may 2024 | 0.001580 | 0.001609 | 0.001558 | 0.001558 | 0.001558 | - |
06 may 2024 | 0.001601 | 0.001637 | 0.001573 | 0.001580 | 0.001580 | - |
05 may 2024 | 0.001597 | 0.001615 | 0.001575 | 0.001601 | 0.001601 | - |
04 may 2024 | 0.001572 | 0.001611 | 0.001566 | 0.001597 | 0.001597 | - |
03 may 2024 | 0.001478 | 0.001581 | 0.001471 | 0.001572 | 0.001572 | - |
02 may 2024 | 0.001456 | 0.001489 | 0.001424 | 0.001478 | 0.001478 | - |
01 may 2024 | 0.001518 | 0.001519 | 0.001416 | 0.001456 | 0.001456 | - |
30 abr 2024 | 0.001596 | 0.001616 | 0.001481 | 0.001518 | 0.001518 | - |
29 abr 2024 | 0.001577 | 0.001603 | 0.001547 | 0.001596 | 0.001596 | - |
28 abr 2024 | 0.001586 | 0.001608 | 0.001571 | 0.001577 | 0.001577 | - |
27 abr 2024 | 0.001594 | 0.001597 | 0.001563 | 0.001586 | 0.001586 | - |
26 abr 2024 | 0.001613 | 0.001619 | 0.001584 | 0.001594 | 0.001594 | - |
25 abr 2024 | 0.001606 | 0.001631 | 0.001571 | 0.001613 | 0.001613 | - |
24 abr 2024 | 0.001660 | 0.001676 | 0.001591 | 0.001606 | 0.001606 | - |
23 abr 2024 | 0.001671 | 0.001679 | 0.001647 | 0.001660 | 0.001660 | - |
22 abr 2024 | 0.001624 | 0.001681 | 0.001614 | 0.001671 | 0.001671 | - |
21 abr 2024 | 0.001624 | 0.001642 | 0.001610 | 0.001624 | 0.001624 | - |
20 abr 2024 | 0.001597 | 0.001634 | 0.001580 | 0.001624 | 0.001624 | - |
19 abr 2024 | 0.001587 | 0.001636 | 0.001492 | 0.001597 | 0.001597 | - |
18 abr 2024 | 0.001532 | 0.001600 | 0.001522 | 0.001587 | 0.001587 | - |
17 abr 2024 | 0.001593 | 0.001610 | 0.001498 | 0.001532 | 0.001532 | - |
16 abr 2024 | 0.001903 | 0.001915 | 0.001565 | 0.001593 | 0.001593 | - |
15 abr 2024 | 0.001314 | 0.001909 | 0.001250 | 0.001903 | 0.001903 | 48 |
14 abr 2024 | 0.001282 | 0.001316 | 0.001246 | 0.001314 | 0.001314 | - |
13 abr 2024 | 0.001344 | 0.001358 | 0.001224 | 0.001282 | 0.001282 | 32 |
12 abr 2024 | 0.001402 | 0.001424 | 0.001315 | 0.001344 | 0.001344 | - |
11 abr 2024 | 0.001413 | 0.001425 | 0.001392 | 0.001402 | 0.001402 | - |
10 abr 2024 | 0.001383 | 0.001421 | 0.001352 | 0.001413 | 0.001413 | - |
09 abr 2024 | 0.001433 | 0.001435 | 0.001367 | 0.001383 | 0.001383 | - |
08 abr 2024 | 0.001388 | 0.001453 | 0.001383 | 0.001433 | 0.001433 | - |
07 abr 2024 | 0.001379 | 0.001405 | 0.001377 | 0.001388 | 0.001388 | - |
06 abr 2024 | 0.001358 | 0.001392 | 0.001351 | 0.001379 | 0.001379 | - |
05 abr 2024 | 0.001370 | 0.001372 | 0.001322 | 0.001358 | 0.001358 | - |
04 abr 2024 | 0.001321 | 0.001384 | 0.001303 | 0.001370 | 0.001370 | 7 |
03 abr 2024 | 0.001309 | 0.001337 | 0.001292 | 0.001321 | 0.001321 | - |
02 abr 2024 | 0.001395 | 0.001395 | 0.001294 | 0.001309 | 0.001309 | - |
01 abr 2024 | 0.001426 | 0.001426 | 0.001364 | 0.001395 | 0.001395 | - |
31 mar 2024 | 0.001393 | 0.001426 | 0.001393 | 0.001426 | 0.001426 | - |
30 mar 2024 | 0.001398 | 0.001406 | 0.001392 | 0.001393 | 0.001393 | - |
29 mar 2024 | 0.001415 | 0.001418 | 0.001383 | 0.001398 | 0.001398 | - |
28 mar 2024 | 0.001390 | 0.001430 | 0.001379 | 0.001415 | 0.001415 | - |
27 mar 2024 | 0.001400 | 0.001432 | 0.001368 | 0.001390 | 0.001390 | - |
26 mar 2024 | 0.001399 | 0.001430 | 0.001389 | 0.001400 | 0.001400 | - |
25 mar 2024 | 0.001345 | 0.001421 | 0.001329 | 0.001399 | 0.001399 | - |
24 mar 2024 | 0.001280 | 0.001352 | 0.001277 | 0.001345 | 0.001345 | - |
23 mar 2024 | 0.001271 | 0.001318 | 0.001263 | 0.001280 | 0.001280 | - |
22 mar 2024 | 0.001310 | 0.001332 | 0.001251 | 0.001271 | 0.001271 | 64 |
21 mar 2024 | 0.001358 | 0.001361 | 0.001296 | 0.001310 | 0.001310 | - |
20 mar 2024 | 0.001239 | 0.001360 | 0.001217 | 0.001358 | 0.001358 | - |
19 mar 2024 | 0.001354 | 0.001361 | 0.001232 | 0.001239 | 0.001239 | - |
18 mar 2024 | 0.001711 | 0.001711 | 0.001332 | 0.001354 | 0.001354 | 8 |
17 mar 2024 | 0.001634 | 0.001720 | 0.001620 | 0.001711 | 0.001711 | - |
16 mar 2024 | 0.001736 | 0.001749 | 0.001621 | 0.001634 | 0.001634 | - |
15 mar 2024 | 0.001786 | 0.001807 | 0.001653 | 0.001736 | 0.001736 | - |
14 mar 2024 | 0.002194 | 0.002211 | 0.001719 | 0.001786 | 0.001786 | - |
13 mar 2024 | 0.001429 | 0.002204 | 0.001427 | 0.002194 | 0.002194 | 1 |
12 mar 2024 | 0.001442 | 0.001452 | 0.001386 | 0.001429 | 0.001429 | - |
11 mar 2024 | 0.001381 | 0.001456 | 0.001356 | 0.001442 | 0.001442 | - |
10 mar 2024 | 0.001370 | 0.001400 | 0.001366 | 0.001381 | 0.001381 | - |
09 mar 2024 | 0.001367 | 0.001373 | 0.001361 | 0.001370 | 0.001370 | - |
08 mar 2024 | 0.001339 | 0.001396 | 0.001331 | 0.001367 | 0.001367 | 68 |
07 mar 2024 | 0.001322 | 0.001360 | 0.001314 | 0.001339 | 0.001339 | - |
06 mar 2024 | 0.001278 | 0.001350 | 0.001258 | 0.001322 | 0.001322 | - |
05 mar 2024 | 0.001367 | 0.001380 | 0.001199 | 0.001278 | 0.001278 | - |
04 mar 2024 | 0.001262 | 0.001368 | 0.001260 | 0.001367 | 0.001367 | - |
03 mar 2024 | 0.001241 | 0.001264 | 0.001229 | 0.001262 | 0.001262 | - |
02 mar 2024 | 0.001249 | 0.001555 | 0.001235 | 0.001241 | 0.001241 | 37 |
01 mar 2024 | 0.001516 | 0.001549 | 0.001143 | 0.001249 | 0.001249 | 6 |
29 feb 2024 | 0.001564 | 0.001588 | 0.001468 | 0.001516 | 0.001516 | - |
28 feb 2024 | 0.001399 | 0.001565 | 0.001399 | 0.001564 | 0.001564 | - |
27 feb 2024 | 0.001363 | 0.001460 | 0.001352 | 0.001399 | 0.001399 | - |
26 feb 2024 | 0.001293 | 0.001373 | 0.001273 | 0.001363 | 0.001363 | - |
25 feb 2024 | 0.001289 | 0.001299 | 0.001283 | 0.001293 | 0.001293 | - |
24 feb 2024 | 0.001268 | 0.001292 | 0.001265 | 0.001289 | 0.001289 | - |
23 feb 2024 | 0.001283 | 0.001287 | 0.001266 | 0.001268 | 0.001268 | - |
22 feb 2024 | 0.001296 | 0.001300 | 0.001274 | 0.001283 | 0.001283 | - |
21 feb 2024 | 0.001307 | 0.001309 | 0.001268 | 0.001296 | 0.001296 | - |
20 feb 2024 | 0.001294 | 0.001324 | 0.001270 | 0.001307 | 0.001307 | - |
19 feb 2024 | 0.001303 | 0.001312 | 0.001293 | 0.001294 | 0.001294 | - |
18 feb 2024 | 0.001292 | 0.001309 | 0.001281 | 0.001303 | 0.001303 | - |
*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. |