Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,735,805 |
14 may 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,136,563 |
13 may 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,250,891 |
10 may 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 10,016,772 |
09 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 441,333 |
08 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 363,313 |
07 may 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 2,231,260 |
06 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,896,908 |
03 may 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 3,568,393 |
02 may 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 100,511 |
01 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 457,316 |
30 abr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 1,051,127 |
29 abr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 3,890,928 |
26 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,959,000 |
24 abr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 11,150,927 |
23 abr 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 2,957,131 |
22 abr 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 2,672,668 |
19 abr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 2,995,572 |
18 abr 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,901,000 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,685,050 |
15 abr 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 20,297,244 |
12 abr 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 23,630,660 |
11 abr 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 12,105,452 |
10 abr 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 2,317,923 |
09 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 150,000 |
08 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,570,000 |
05 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
04 abr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,454,000 |
03 abr 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,710,007 |
02 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,340,000 |
28 mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 20,524,121 |
27 mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 3,151,500 |
26 mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 247,000 |
25 mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,689,286 |
22 mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 165,000 |
21 mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 2,562,512 |
20 mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 575,000 |
19 mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 23,124,792 |
18 mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,443,000 |
15 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,720,408 |
14 mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 723,000 |
13 mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,412,300 |
12 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,341,010 |
11 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,465,199 |
08 mar 2024 | 0.0040 | 0.0045 | 0.0030 | 0.0030 | 0.0030 | 20,920,561 |
07 mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 15,280,629 |
06 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 422,000 |
05 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 520,516 |
04 mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 6,879,869 |
01 mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 11,575,655 |
29 feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 5,704,902 |
28 feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 6,509,026 |
27 feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,099,473 |
26 feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 451,545 |
23 feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 12,471,302 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 886,222 |
20 feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,200,411 |
19 feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 2,550,855 |
16 feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 835,482 |
15 feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 2,356,345 |
14 feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,153,014 |
13 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 120,000 |
12 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,358,291 |
09 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,414,334 |
08 feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 600,000 |
07 feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 5,195,373 |
06 feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 17,645,759 |
05 feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 957,900 |
02 feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 13,689,772 |
01 feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,562,500 |
31 ene 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 26,158,106 |
30 ene 2024 | 0.0045 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 10,599,410 |
29 ene 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,560,000 |
25 ene 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 982,236 |
24 ene 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,755,732 |
23 ene 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 5,950,000 |
22 ene 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 518,972 |
19 ene 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 310,000 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 740,700 |
16 ene 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 6,921,340 |
15 ene 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 13,650,564 |
12 ene 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 42,636,680 |
11 ene 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 3,952,200 |
10 ene 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 751,972 |
09 ene 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 10,573,657 |
08 ene 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 15,371,397 |
05 ene 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 19,935,282 |
04 ene 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 17,217,273 |
03 ene 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,230,262 |
02 ene 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,970,685 |
29 dic 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 1,773,938 |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 620,714 |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 136,429 |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,553,334 |
*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. |