Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 119 |
08 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
07 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
06 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
03 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
02 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
01 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
30 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
29 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
26 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
25 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
24 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
23 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
22 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
19 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000 |
18 abr 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
17 abr 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
16 abr 2024 | 0.3500 | 0.3980 | 0.3500 | 0.3980 | 0.3980 | 2,100 |
15 abr 2024 | 0.4000 | 0.4000 | 0.2900 | 0.3975 | 0.3975 | 12,650 |
12 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
11 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
10 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
09 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
08 abr 2024 | 0.2500 | 0.5100 | 0.2500 | 0.5000 | 0.5000 | 8,020 |
05 abr 2024 | 0.4020 | 0.5475 | 0.4001 | 0.4025 | 0.4025 | 6,350 |
04 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
03 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
02 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 200 |
01 abr 2024 | 0.6000 | 0.6000 | 0.3900 | 0.3900 | 0.3900 | 14,500 |
28 mar 2024 | 0.6300 | 0.6300 | 0.3110 | 0.3110 | 0.3110 | 2,841 |
27 mar 2024 | 0.5900 | 0.6200 | 0.3110 | 0.5800 | 0.5800 | 3,513 |
26 mar 2024 | 0.3600 | 0.5000 | 0.3600 | 0.5000 | 0.5000 | 12,700 |
25 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 10,000 |
22 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,055 |
21 mar 2024 | 0.4900 | 0.5900 | 0.4900 | 0.5900 | 0.5900 | 12,164 |
20 mar 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 17,125 |
19 mar 2024 | 0.4300 | 0.4300 | 0.3300 | 0.4275 | 0.4275 | 21,325 |
18 mar 2024 | 0.4300 | 0.4300 | 0.3075 | 0.3075 | 0.3075 | 40,162 |
15 mar 2024 | 0.2500 | 0.4300 | 0.2500 | 0.4300 | 0.4300 | 563 |
14 mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 350 |
13 mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 650 |
12 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
11 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 200 |
08 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,360 |
07 mar 2024 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 5,400 |
06 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
05 mar 2024 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 3,000 |
04 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
01 mar 2024 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 3,500 |
29 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
28 feb 2024 | 0.3300 | 0.4000 | 0.3300 | 0.4000 | 0.4000 | 10,200 |
27 feb 2024 | 0.4500 | 0.4500 | 0.3000 | 0.4000 | 0.4000 | 16,350 |
26 feb 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 0.3900 | 32,300 |
23 feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 200 |
22 feb 2024 | 0.4600 | 0.4600 | 0.2900 | 0.4575 | 0.4575 | 61,200 |
21 feb 2024 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | 0.4000 | 26,100 |
20 feb 2024 | 0.4600 | 0.4600 | 0.3300 | 0.4000 | 0.4000 | 23,850 |
16 feb 2024 | 0.4600 | 0.4600 | 0.2201 | 0.2201 | 0.2201 | 7,700 |
15 feb 2024 | 0.3800 | 0.4600 | 0.3500 | 0.3500 | 0.3500 | 35,100 |
14 feb 2024 | 0.3800 | 0.4600 | 0.3800 | 0.4600 | 0.4600 | 400 |
13 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
12 feb 2024 | 0.4000 | 0.4000 | 0.2900 | 0.4000 | 0.4000 | 18,600 |
09 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
08 feb 2024 | 0.4000 | 0.4000 | 0.2900 | 0.4000 | 0.4000 | 3,600 |
07 feb 2024 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 8,104 |
06 feb 2024 | 0.4000 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 14,483 |
05 feb 2024 | 0.4000 | 0.4900 | 0.3500 | 0.3500 | 0.3500 | 15,050 |
02 feb 2024 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 2,700 |
01 feb 2024 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 3,500 |
31 ene 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,070 |
30 ene 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 24,224 |
29 ene 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
26 ene 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,000 |
25 ene 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 204 |
24 ene 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
23 ene 2024 | 0.4000 | 0.4900 | 0.3900 | 0.4900 | 0.4900 | 22,700 |
22 ene 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 55,150 |
19 ene 2024 | 0.4000 | 0.4000 | 0.3975 | 0.4000 | 0.4000 | 38,400 |
18 ene 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,000 |
17 ene 2024 | 0.3500 | 0.5000 | 0.3500 | 0.5000 | 0.5000 | 31,500 |
16 ene 2024 | 0.2804 | 0.4500 | 0.2804 | 0.4500 | 0.4500 | 277 |
12 ene 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 10,000 |
11 ene 2024 | 0.2020 | 0.4900 | 0.2020 | 0.4900 | 0.4900 | 48,455 |
10 ene 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 2,700 |
09 ene 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 7,600 |
08 ene 2024 | 0.4499 | 0.4900 | 0.4000 | 0.4000 | 0.4000 | 48,860 |
05 ene 2024 | 0.3800 | 0.4975 | 0.3800 | 0.4550 | 0.4550 | 11,760 |
04 ene 2024 | 0.3800 | 0.4900 | 0.3800 | 0.3800 | 0.3800 | 7,700 |
03 ene 2024 | 0.3800 | 0.4900 | 0.3800 | 0.4875 | 0.4875 | 5,290 |
02 ene 2024 | 0.4000 | 0.4300 | 0.3800 | 0.3800 | 0.3800 | 15,020 |
29 dic 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
28 dic 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
27 dic 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 200 |
26 dic 2023 | 0.2900 | 0.4600 | 0.2900 | 0.4600 | 0.4600 | 2,790 |
22 dic 2023 | 0.2700 | 0.4399 | 0.2700 | 0.4399 | 0.4399 | 7,600 |
21 dic 2023 | 0.4200 | 0.4299 | 0.2710 | 0.4299 | 0.4299 | 2,090 |
20 dic 2023 | 0.3001 | 0.4600 | 0.3000 | 0.3500 | 0.3500 | 7,985 |
19 dic 2023 | 0.3200 | 0.4675 | 0.3200 | 0.4600 | 0.4600 | 10,300 |
18 dic 2023 | 0.3600 | 0.5000 | 0.3600 | 0.4890 | 0.4890 | 8,000 |
15 dic 2023 | 0.3700 | 0.4100 | 0.3600 | 0.4000 | 0.4000 | 8,350 |
*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. |