Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
23 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
22 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
21 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
20 may 2024 | 0.0060 | 0.0060 | 0.0045 | 0.0045 | 0.0045 | 12,545 |
17 may 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 90,533 |
16 may 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
15 may 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
14 may 2024 | 0.0090 | 0.0090 | 0.0081 | 0.0081 | 0.0081 | 14,158 |
13 may 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
10 may 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
09 may 2024 | 0.0052 | 0.0072 | 0.0052 | 0.0052 | 0.0052 | 16,956 |
08 may 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | - |
07 may 2024 | 0.0066 | 0.0066 | 0.0042 | 0.0042 | 0.0042 | 6,702 |
06 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 300 |
03 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 12,006 |
02 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
01 may 2024 | 0.0090 | 0.0090 | 0.0060 | 0.0060 | 0.0060 | 12,130 |
30 abr 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 4,411 |
29 abr 2024 | 0.0089 | 0.0089 | 0.0066 | 0.0089 | 0.0089 | 18,131 |
26 abr 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 7,000 |
25 abr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
24 abr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 2,001 |
23 abr 2024 | 0.0071 | 0.0071 | 0.0067 | 0.0067 | 0.0067 | 12,013 |
22 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
19 abr 2024 | 0.0064 | 0.0064 | 0.0060 | 0.0060 | 0.0060 | 72,661 |
18 abr 2024 | 0.0067 | 0.0071 | 0.0060 | 0.0060 | 0.0060 | 302 |
17 abr 2024 | 0.0090 | 0.0090 | 0.0061 | 0.0070 | 0.0070 | 62,421 |
16 abr 2024 | 0.0090 | 0.0090 | 0.0072 | 0.0079 | 0.0079 | 141,500 |
15 abr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 147,273 |
12 abr 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 7,242 |
11 abr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,047 |
10 abr 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 120,168 |
09 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 576 |
05 abr 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 60,168 |
04 abr 2024 | 0.0120 | 0.0120 | 0.0082 | 0.0120 | 0.0120 | 1,362,319 |
03 abr 2024 | 0.0133 | 0.0133 | 0.0120 | 0.0120 | 0.0120 | 164,200 |
02 abr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 1,001 |
01 abr 2024 | 0.0125 | 0.0137 | 0.0125 | 0.0137 | 0.0137 | 44,402 |
28 mar 2024 | 0.0137 | 0.0137 | 0.0120 | 0.0120 | 0.0120 | 10,002 |
27 mar 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 10,080 |
26 mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 120,000 |
25 mar 2024 | 0.0120 | 0.0139 | 0.0120 | 0.0139 | 0.0139 | 16,686 |
22 mar 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 50,003 |
21 mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,006 |
20 mar 2024 | 0.0150 | 0.0155 | 0.0130 | 0.0130 | 0.0130 | 15,732 |
19 mar 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 4,972 |
18 mar 2024 | 0.0175 | 0.0175 | 0.0125 | 0.0125 | 0.0125 | 12,301 |
15 mar 2024 | 0.0121 | 0.0122 | 0.0120 | 0.0122 | 0.0122 | 385,416 |
14 mar 2024 | 0.0135 | 0.0135 | 0.0120 | 0.0120 | 0.0120 | 100,901 |
13 mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,005 |
12 mar 2024 | 0.0140 | 0.0159 | 0.0135 | 0.0135 | 0.0135 | 82,077 |
11 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 30,307 |
08 mar 2024 | 0.0145 | 0.0145 | 0.0130 | 0.0130 | 0.0130 | 347 |
07 mar 2024 | 0.0142 | 0.0149 | 0.0142 | 0.0149 | 0.0149 | 50,160 |
06 mar 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 400 |
05 mar 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 65,000 |
04 mar 2024 | 0.0138 | 0.0138 | 0.0122 | 0.0128 | 0.0128 | 414,586 |
01 mar 2024 | 0.0165 | 0.0165 | 0.0131 | 0.0140 | 0.0140 | 80,051 |
29 feb 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | - |
28 feb 2024 | 0.0130 | 0.0168 | 0.0122 | 0.0168 | 0.0168 | 124,105 |
27 feb 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 20,106 |
26 feb 2024 | 0.0137 | 0.0137 | 0.0130 | 0.0130 | 0.0130 | 149,100 |
23 feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
22 feb 2024 | 0.0153 | 0.0165 | 0.0135 | 0.0135 | 0.0135 | 201,550 |
21 feb 2024 | 0.0156 | 0.0180 | 0.0135 | 0.0135 | 0.0135 | 54,001 |
20 feb 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
16 feb 2024 | 0.0180 | 0.0180 | 0.0164 | 0.0164 | 0.0164 | 28,372 |
15 feb 2024 | 0.0143 | 0.0166 | 0.0130 | 0.0160 | 0.0160 | 151,534 |
14 feb 2024 | 0.0140 | 0.0160 | 0.0122 | 0.0147 | 0.0147 | 447,931 |
13 feb 2024 | 0.0140 | 0.0140 | 0.0121 | 0.0121 | 0.0121 | 188,988 |
12 feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 57,784 |
09 feb 2024 | 0.0164 | 0.0164 | 0.0140 | 0.0146 | 0.0146 | 2,161 |
08 feb 2024 | 0.0170 | 0.0170 | 0.0152 | 0.0154 | 0.0154 | 40,371 |
07 feb 2024 | 0.0152 | 0.0164 | 0.0152 | 0.0164 | 0.0164 | 20,935 |
06 feb 2024 | 0.0151 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 50,000 |
05 feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 15,885 |
02 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 90,274 |
01 feb 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 537,138 |
31 ene 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0175 | 0.0175 | 76,287 |
30 ene 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
29 ene 2024 | 0.0168 | 0.0168 | 0.0150 | 0.0155 | 0.0155 | 216,023 |
26 ene 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 364,652 |
25 ene 2024 | 0.0215 | 0.0220 | 0.0160 | 0.0160 | 0.0160 | 153,095 |
24 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100 |
23 ene 2024 | 0.0188 | 0.0250 | 0.0188 | 0.0250 | 0.0250 | 5,235 |
22 ene 2024 | 0.0250 | 0.0250 | 0.0235 | 0.0235 | 0.0235 | 99,535 |
19 ene 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 50,000 |
18 ene 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,005 |
17 ene 2024 | 0.0200 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 11,388 |
16 ene 2024 | 0.0186 | 0.0230 | 0.0186 | 0.0190 | 0.0190 | 46,314 |
12 ene 2024 | 0.0200 | 0.0200 | 0.0186 | 0.0186 | 0.0186 | 11,012 |
11 ene 2024 | 0.0172 | 0.0178 | 0.0150 | 0.0160 | 0.0160 | 31,000 |
10 ene 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
09 ene 2024 | 0.0190 | 0.0195 | 0.0140 | 0.0195 | 0.0195 | 150,311 |
08 ene 2024 | 0.0178 | 0.0190 | 0.0140 | 0.0190 | 0.0190 | 215,058 |
05 ene 2024 | 0.0240 | 0.0240 | 0.0140 | 0.0162 | 0.0162 | 382,000 |
04 ene 2024 | 0.0244 | 0.0244 | 0.0178 | 0.0178 | 0.0178 | 142,726 |
03 ene 2024 | 0.0300 | 0.0300 | 0.0180 | 0.0180 | 0.0180 | 535,284 |
*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. |