Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 999,999 |
26 sept 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 246,200 |
25 sept 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 67,400 |
24 sept 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 716,794 |
23 sept 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 423,100 |
20 sept 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 405,256 |
19 sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100,000 |
18 sept 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 2,938,937 |
17 sept 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,017,500 |
16 sept 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 1,295,000 |
13 sept 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,474,001 |
12 sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100,000 |
11 sept 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 367,501 |
10 sept 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 5,498,835 |
09 sept 2024 | 0.0009 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 8,422,504 |
06 sept 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,503,696 |
05 sept 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 417,733 |
04 sept 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 10,000 |
03 sept 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,485,189 |
30 ago 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,139,611 |
29 ago 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 240,000 |
28 ago 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 1,022,560 |
27 ago 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 149,127 |
26 ago 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 6,225,931 |
23 ago 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,402,056 |
22 ago 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 5,386,500 |
21 ago 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 1,550,371 |
20 ago 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 1,570,500 |
19 ago 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 91,422 |
16 ago 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 4,149,357 |
15 ago 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 7,562,729 |
14 ago 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 1,319,000 |
13 ago 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 9,470,207 |
12 ago 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 11,790,903 |
09 ago 2024 | 0.0011 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 45,894,222 |
08 ago 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 3,179,232 |
07 ago 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 7,288,763 |
06 ago 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 6,951,782 |
05 ago 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 2,042,254 |
02 ago 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 3,575,349 |
01 ago 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 1,327,004 |
31 jul 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,530,000 |
30 jul 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 6,392,629 |
29 jul 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 11,179,896 |
26 jul 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,570,278 |
25 jul 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,227,766 |
24 jul 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 8,548,627 |
23 jul 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,844,943 |
22 jul 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 3,573,108 |
19 jul 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 35,000 |
18 jul 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 7,868,968 |
17 jul 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 3,171,887 |
16 jul 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 165,200 |
15 jul 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 2,186,397 |
12 jul 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 7,867,420 |
11 jul 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 5,384,663 |
10 jul 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 11,226,167 |
09 jul 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 6,145,852 |
08 jul 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 6,025,944 |
05 jul 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 7,484,625 |
03 jul 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 7,779,841 |
02 jul 2024 | 0.0018 | 0.0018 | 0.0010 | 0.0012 | 0.0012 | 51,588,632 |
01 jul 2024 | 0.0016 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 7,785,920 |
28 jun 2024 | 0.0016 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 6,620,059 |
27 jun 2024 | 0.0020 | 0.0022 | 0.0016 | 0.0017 | 0.0017 | 19,220,215 |
26 jun 2024 | 0.0016 | 0.0023 | 0.0015 | 0.0020 | 0.0020 | 32,136,318 |
25 jun 2024 | 0.0019 | 0.0021 | 0.0015 | 0.0017 | 0.0017 | 43,992,849 |
24 jun 2024 | 0.0021 | 0.0023 | 0.0017 | 0.0019 | 0.0019 | 59,359,737 |
21 jun 2024 | 0.0020 | 0.0030 | 0.0018 | 0.0019 | 0.0019 | 78,981,073 |
20 jun 2024 | 0.0016 | 0.0019 | 0.0014 | 0.0019 | 0.0019 | 46,336,372 |
18 jun 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 4,353,855 |
17 jun 2024 | 0.0010 | 0.0014 | 0.0009 | 0.0014 | 0.0014 | 13,789,947 |
14 jun 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 1,260,791 |
13 jun 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 16,274,391 |
12 jun 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 5,512,813 |
11 jun 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 1,576,462 |
10 jun 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 1,970,320 |
07 jun 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 11,384,586 |
06 jun 2024 | 0.0013 | 0.0015 | 0.0012 | 0.0012 | 0.0012 | 9,960,160 |
05 jun 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0013 | 0.0013 | 16,910,793 |
04 jun 2024 | 0.0018 | 0.0019 | 0.0015 | 0.0016 | 0.0016 | 4,991,755 |
03 jun 2024 | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 4,554,007 |
31 may 2024 | 0.0021 | 0.0022 | 0.0017 | 0.0017 | 0.0017 | 7,422,613 |
30 may 2024 | 0.0018 | 0.0022 | 0.0015 | 0.0020 | 0.0020 | 9,914,596 |
29 may 2024 | 0.0017 | 0.0026 | 0.0016 | 0.0018 | 0.0018 | 23,297,923 |
28 may 2024 | 0.0014 | 0.0017 | 0.0012 | 0.0017 | 0.0017 | 10,406,148 |
24 may 2024 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 1,546,066 |
23 may 2024 | 0.0009 | 0.0014 | 0.0009 | 0.0011 | 0.0011 | 8,149,795 |
22 may 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 773,057 |
21 may 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 4,752,736 |
20 may 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 5,600,925 |
17 may 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 8,155,978 |
16 may 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 5,378,035 |
15 may 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 34,119,269 |
14 may 2024 | 0.0007 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 13,347,578 |
13 may 2024 | 0.0008 | 0.0009 | 0.0003 | 0.0007 | 0.0007 | 36,121,111 |
10 may 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 9,550,668 |
09 may 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,526,908 |
08 may 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 17,927 |
07 may 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,706,002 |
*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. |