Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 0.0145 | 0.0146 | 0.0140 | 0.0140 | 0.0140 | 21,300 |
25 jul 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0084 | 0.0084 | 1,439,500 |
24 jul 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
23 jul 2024 | 0.0110 | 0.0132 | 0.0110 | 0.0128 | 0.0128 | 32,232 |
22 jul 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
19 jul 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 jul 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
17 jul 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 850 |
16 jul 2024 | 0.0110 | 0.0111 | 0.0110 | 0.0111 | 0.0111 | 34,000 |
15 jul 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 1,910 |
12 jul 2024 | 0.0100 | 0.0132 | 0.0100 | 0.0110 | 0.0110 | 23,476 |
11 jul 2024 | 0.0117 | 0.0117 | 0.0107 | 0.0107 | 0.0107 | 40,001 |
10 jul 2024 | 0.0132 | 0.0141 | 0.0108 | 0.0108 | 0.0108 | 100,056 |
09 jul 2024 | 0.0100 | 0.0132 | 0.0097 | 0.0132 | 0.0132 | 102,034 |
08 jul 2024 | 0.0132 | 0.0149 | 0.0105 | 0.0105 | 0.0105 | 253,722 |
05 jul 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 24,000 |
03 jul 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | - |
02 jul 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | - |
01 jul 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 1,500 |
28 jun 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
27 jun 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
26 jun 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 2,000 |
25 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 582 |
24 jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
21 jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 7,401 |
20 jun 2024 | 0.0112 | 0.0128 | 0.0112 | 0.0125 | 0.0125 | 5,560 |
18 jun 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 2,000 |
17 jun 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
14 jun 2024 | 0.0101 | 0.0134 | 0.0090 | 0.0134 | 0.0134 | 40,004 |
13 jun 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 1,000 |
12 jun 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
11 jun 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
10 jun 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 2,000 |
07 jun 2024 | 0.0122 | 0.0140 | 0.0122 | 0.0140 | 0.0140 | 10,662 |
06 jun 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | - |
05 jun 2024 | 0.0101 | 0.0139 | 0.0101 | 0.0139 | 0.0139 | 51,274 |
04 jun 2024 | 0.0126 | 0.0129 | 0.0074 | 0.0129 | 0.0129 | 134,450 |
03 jun 2024 | 0.0127 | 0.0131 | 0.0127 | 0.0131 | 0.0131 | 4,000 |
31 may 2024 | 0.0124 | 0.0149 | 0.0124 | 0.0149 | 0.0149 | 27,000 |
30 may 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
29 may 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
28 may 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
24 may 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 4,500 |
23 may 2024 | 0.0103 | 0.0105 | 0.0103 | 0.0103 | 0.0103 | 66,000 |
22 may 2024 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
21 may 2024 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 37,663 |
20 may 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | - |
17 may 2024 | 0.0120 | 0.0122 | 0.0120 | 0.0122 | 0.0122 | 10,700 |
16 may 2024 | 0.0133 | 0.0133 | 0.0124 | 0.0132 | 0.0132 | 8,200 |
15 may 2024 | 0.0116 | 0.0145 | 0.0116 | 0.0126 | 0.0126 | 48,635 |
14 may 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 4,500 |
13 may 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 400 |
10 may 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 20,000 |
09 may 2024 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | - |
08 may 2024 | 0.0112 | 0.0113 | 0.0108 | 0.0113 | 0.0113 | 17,005 |
07 may 2024 | 0.0108 | 0.0112 | 0.0108 | 0.0111 | 0.0111 | 31,350 |
06 may 2024 | 0.0105 | 0.0109 | 0.0101 | 0.0101 | 0.0101 | 51,000 |
03 may 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
02 may 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 360 |
01 may 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 126,517 |
30 abr 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0104 | 0.0104 | 174,236 |
29 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 5,000 |
26 abr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 15,212 |
25 abr 2024 | 0.0112 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 573,664 |
24 abr 2024 | 0.0146 | 0.0146 | 0.0111 | 0.0111 | 0.0111 | 57,000 |
23 abr 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
22 abr 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 1,000 |
19 abr 2024 | 0.0132 | 0.0135 | 0.0132 | 0.0135 | 0.0135 | 20,000 |
18 abr 2024 | 0.0134 | 0.0152 | 0.0134 | 0.0152 | 0.0152 | 31,375 |
17 abr 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 20,000 |
16 abr 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
15 abr 2024 | 0.0150 | 0.0150 | 0.0128 | 0.0128 | 0.0128 | 23,083 |
12 abr 2024 | 0.0150 | 0.0162 | 0.0150 | 0.0162 | 0.0162 | 7,000 |
11 abr 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
10 abr 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 11,867 |
09 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 abr 2024 | 0.0162 | 0.0162 | 0.0150 | 0.0150 | 0.0150 | 9,856 |
05 abr 2024 | 0.0160 | 0.0164 | 0.0160 | 0.0164 | 0.0164 | 11,140 |
04 abr 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
03 abr 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 1,000 |
02 abr 2024 | 0.0160 | 0.0160 | 0.0153 | 0.0153 | 0.0153 | 30,000 |
01 abr 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 5,000 |
28 mar 2024 | 0.0168 | 0.0168 | 0.0142 | 0.0157 | 0.0157 | 42,000 |
27 mar 2024 | 0.0141 | 0.0141 | 0.0139 | 0.0139 | 0.0139 | 28,957 |
26 mar 2024 | 0.0187 | 0.0187 | 0.0145 | 0.0180 | 0.0180 | 16,400 |
25 mar 2024 | 0.0148 | 0.0159 | 0.0138 | 0.0159 | 0.0159 | 9,677 |
22 mar 2024 | 0.0164 | 0.0164 | 0.0127 | 0.0137 | 0.0137 | 88,163 |
21 mar 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | - |
20 mar 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 999 |
19 mar 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 200 |
18 mar 2024 | 0.0140 | 0.0142 | 0.0140 | 0.0142 | 0.0142 | 5,367 |
15 mar 2024 | 0.0141 | 0.0169 | 0.0141 | 0.0166 | 0.0166 | 84,801 |
14 mar 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
13 mar 2024 | 0.0139 | 0.0164 | 0.0139 | 0.0164 | 0.0164 | 400,000 |
12 mar 2024 | 0.0185 | 0.0185 | 0.0137 | 0.0137 | 0.0137 | 95,000 |
11 mar 2024 | 0.0128 | 0.0155 | 0.0128 | 0.0155 | 0.0155 | 51,860 |
08 mar 2024 | 0.0133 | 0.0148 | 0.0110 | 0.0132 | 0.0132 | 64,663 |
07 mar 2024 | 0.0151 | 0.0151 | 0.0128 | 0.0128 | 0.0128 | 492,955 |
06 mar 2024 | 0.0150 | 0.0166 | 0.0150 | 0.0150 | 0.0150 | 53,145 |
05 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 40,000 |
*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. |