Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | - |
27 jun 2024 | 0.0061 | 0.0068 | 0.0061 | 0.0068 | 0.0068 | 85,000 |
26 jun 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 49,501 |
25 jun 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 15,000 |
24 jun 2024 | 0.0070 | 0.0070 | 0.0062 | 0.0069 | 0.0069 | 225,000 |
21 jun 2024 | 0.0070 | 0.0070 | 0.0069 | 0.0070 | 0.0070 | 500,000 |
20 jun 2024 | 0.0058 | 0.0070 | 0.0055 | 0.0070 | 0.0070 | 319,004 |
18 jun 2024 | 0.0059 | 0.0077 | 0.0020 | 0.0060 | 0.0060 | 866,067 |
17 jun 2024 | 0.0015 | 0.0055 | 0.0015 | 0.0050 | 0.0050 | 185,000 |
14 jun 2024 | 0.0030 | 0.0050 | 0.0029 | 0.0050 | 0.0050 | 4,415,396 |
13 jun 2024 | 0.0024 | 0.0037 | 0.0024 | 0.0036 | 0.0036 | 1,868,516 |
12 jun 2024 | 0.0024 | 0.0026 | 0.0015 | 0.0015 | 0.0015 | 727,000 |
11 jun 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
10 jun 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
07 jun 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 500,000 |
06 jun 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
05 jun 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
04 jun 2024 | 0.0020 | 0.0029 | 0.0020 | 0.0029 | 0.0029 | 305,009 |
03 jun 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 |
31 may 2024 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
30 may 2024 | 0.0014 | 0.0029 | 0.0014 | 0.0029 | 0.0029 | 11,251 |
29 may 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
28 may 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
24 may 2024 | 0.0015 | 0.0033 | 0.0015 | 0.0033 | 0.0033 | 768,516 |
23 may 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
22 may 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
21 may 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 17,500 |
20 may 2024 | 0.0012 | 0.0039 | 0.0012 | 0.0039 | 0.0039 | 41,846 |
17 may 2024 | 0.0037 | 0.0040 | 0.0037 | 0.0040 | 0.0040 | 350,000 |
16 may 2024 | 0.0015 | 0.0030 | 0.0015 | 0.0030 | 0.0030 | 5,488,100 |
15 may 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 651,700 |
14 may 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
13 may 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
10 may 2024 | 0.0030 | 0.0030 | 0.0013 | 0.0030 | 0.0030 | 21,000 |
09 may 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 525,000 |
08 may 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 40,100 |
07 may 2024 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 0.0020 | 836,202 |
06 may 2024 | 0.0026 | 0.0026 | 0.0021 | 0.0021 | 0.0021 | 1,125,000 |
03 may 2024 | 0.0017 | 0.0024 | 0.0015 | 0.0024 | 0.0024 | 3,297,000 |
02 may 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 140,000 |
01 may 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
30 abr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,557,946 |
29 abr 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,219,999 |
26 abr 2024 | 0.0031 | 0.0040 | 0.0031 | 0.0038 | 0.0038 | 1,415,001 |
25 abr 2024 | 0.0028 | 0.0040 | 0.0028 | 0.0035 | 0.0035 | 2,064,103 |
24 abr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
23 abr 2024 | 0.0002 | 0.0028 | 0.0002 | 0.0028 | 0.0028 | 1,065,843 |
22 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
19 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
18 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
17 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
16 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,001 |
15 abr 2024 | 0.0016 | 0.0030 | 0.0016 | 0.0030 | 0.0030 | 138,134 |
12 abr 2024 | 0.0033 | 0.0033 | 0.0004 | 0.0031 | 0.0031 | 742,674 |
11 abr 2024 | 0.0018 | 0.0030 | 0.0018 | 0.0030 | 0.0030 | 14,000 |
10 abr 2024 | 0.0023 | 0.0033 | 0.0023 | 0.0033 | 0.0033 | 535,021 |
09 abr 2024 | 0.0035 | 0.0039 | 0.0033 | 0.0033 | 0.0033 | 407,241 |
08 abr 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 10,082 |
05 abr 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
04 abr 2024 | 0.0035 | 0.0039 | 0.0033 | 0.0033 | 0.0033 | 390,000 |
03 abr 2024 | 0.0037 | 0.0040 | 0.0015 | 0.0039 | 0.0039 | 403,492 |
02 abr 2024 | 0.0025 | 0.0040 | 0.0025 | 0.0039 | 0.0039 | 4,912,500 |
01 abr 2024 | 0.0017 | 0.0025 | 0.0017 | 0.0025 | 0.0025 | 30,000 |
28 mar 2024 | 0.0025 | 0.0025 | 0.0017 | 0.0025 | 0.0025 | 540,000 |
27 mar 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
26 mar 2024 | 0.0015 | 0.0024 | 0.0015 | 0.0024 | 0.0024 | 201,000 |
25 mar 2024 | 0.0020 | 0.0023 | 0.0020 | 0.0023 | 0.0023 | 103,000 |
22 mar 2024 | 0.0006 | 0.0024 | 0.0006 | 0.0024 | 0.0024 | 354,667 |
21 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 201,779 |
20 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 658,501 |
19 mar 2024 | 0.0023 | 0.0028 | 0.0020 | 0.0024 | 0.0024 | 2,931,896 |
18 mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
15 mar 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 1,193,000 |
14 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
13 mar 2024 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 512,600 |
12 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
11 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 675,000 |
08 mar 2024 | 0.0005 | 0.0020 | 0.0005 | 0.0020 | 0.0020 | 15,000 |
07 mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 475,000 |
06 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
05 mar 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 3,051,900 |
04 mar 2024 | 0.0016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100 |
01 mar 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
29 feb 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
28 feb 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
27 feb 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 10,000 |
26 feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 4,711 |
23 feb 2024 | 0.0015 | 0.0024 | 0.0015 | 0.0024 | 0.0024 | 145,500 |
22 feb 2024 | 0.0013 | 0.0024 | 0.0013 | 0.0024 | 0.0024 | 174,000 |
21 feb 2024 | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 0.0024 | 1,000,000 |
20 feb 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
16 feb 2024 | 0.0024 | 0.0024 | 0.0014 | 0.0024 | 0.0024 | 128,500 |
15 feb 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 10,000 |
14 feb 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
13 feb 2024 | 0.0024 | 0.0026 | 0.0024 | 0.0026 | 0.0026 | 1,035,000 |
12 feb 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 183,169 |
09 feb 2024 | 0.0020 | 0.0026 | 0.0020 | 0.0026 | 0.0026 | 822,831 |
08 feb 2024 | 0.0018 | 0.0024 | 0.0018 | 0.0019 | 0.0019 | 1,080,846 |
07 feb 2024 | 0.0029 | 0.0029 | 0.0012 | 0.0028 | 0.0028 | 2,392,150 |
06 feb 2024 | 0.0023 | 0.0025 | 0.0015 | 0.0020 | 0.0020 | 5,099,620 |
*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. |