Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
25 jul 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
24 jul 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
23 jul 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 33,907 |
22 jul 2024 | 0.0073 | 0.0108 | 0.0073 | 0.0108 | 0.0108 | 67,270 |
19 jul 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 jul 2024 | 0.0070 | 0.0100 | 0.0061 | 0.0100 | 0.0100 | 25,000 |
17 jul 2024 | 0.0083 | 0.0172 | 0.0072 | 0.0072 | 0.0072 | 127,193 |
16 jul 2024 | 0.0071 | 0.0177 | 0.0071 | 0.0088 | 0.0088 | 19,500 |
15 jul 2024 | 0.0358 | 0.0358 | 0.0173 | 0.0173 | 0.0173 | 10,549 |
12 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 6,000 |
11 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
10 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
09 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
08 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
05 jul 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 3,000 |
03 jul 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
02 jul 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
01 jul 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
28 jun 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 8,200 |
27 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
26 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
25 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
24 jun 2024 | 0.0051 | 0.0359 | 0.0051 | 0.0359 | 0.0359 | 6,000 |
21 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
20 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
18 jun 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 110 |
17 jun 2024 | 0.0268 | 0.0368 | 0.0260 | 0.0360 | 0.0360 | 2,524 |
14 jun 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
13 jun 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 1,300 |
12 jun 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
11 jun 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
10 jun 2024 | 0.0274 | 0.0369 | 0.0274 | 0.0369 | 0.0369 | 3,000 |
07 jun 2024 | 0.0045 | 0.0370 | 0.0045 | 0.0370 | 0.0370 | 1,950 |
06 jun 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
05 jun 2024 | 0.0370 | 0.0370 | 0.0270 | 0.0370 | 0.0370 | 18,231 |
04 jun 2024 | 0.0270 | 0.0370 | 0.0270 | 0.0370 | 0.0370 | 34,027 |
03 jun 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,100 |
31 may 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
30 may 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
29 may 2024 | 0.0032 | 0.0033 | 0.0032 | 0.0033 | 0.0033 | 1,345 |
28 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
21 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
20 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
16 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 may 2024 | 0.0300 | 0.0399 | 0.0300 | 0.0300 | 0.0300 | 18,350 |
10 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
09 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
01 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
30 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 400 |
26 abr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,325 |
25 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
19 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,196 |
18 abr 2024 | 0.0030 | 0.0310 | 0.0030 | 0.0310 | 0.0310 | 55,000 |
17 abr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
16 abr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
15 abr 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 63,500 |
12 abr 2024 | 0.0480 | 0.0580 | 0.0480 | 0.0480 | 0.0480 | 68,214 |
11 abr 2024 | 0.0500 | 0.0599 | 0.0480 | 0.0480 | 0.0480 | 2,600 |
10 abr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
09 abr 2024 | 0.0195 | 0.0890 | 0.0195 | 0.0700 | 0.0700 | 77,950 |
08 abr 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0134 | 0.0134 | 34,383 |
05 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
04 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
03 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
02 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
01 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
28 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
27 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
26 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
25 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
21 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
19 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
18 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
15 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
14 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
13 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
12 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
11 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
07 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
05 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
*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. |