Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2023 | 0.0352 | 0.0382 | 0.0352 | 0.0382 | 0.0382 | 31,307 |
26 may 2023 | 0.0490 | 0.0490 | 0.0380 | 0.0380 | 0.0380 | 85,000 |
25 may 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 103,000 |
24 may 2023 | 0.0545 | 0.0545 | 0.0510 | 0.0510 | 0.0510 | 28,700 |
23 may 2023 | 0.0510 | 0.0545 | 0.0510 | 0.0510 | 0.0510 | 9,400 |
22 may 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 70,000 |
19 may 2023 | 0.0650 | 0.0650 | 0.0580 | 0.0580 | 0.0580 | 4,500 |
18 may 2023 | 0.0616 | 0.0700 | 0.0520 | 0.0520 | 0.0520 | 110,119 |
17 may 2023 | 0.0660 | 0.0660 | 0.0555 | 0.0600 | 0.0600 | 109,342 |
16 may 2023 | 0.0800 | 0.0830 | 0.0645 | 0.0645 | 0.0645 | 356,878 |
15 may 2023 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 305,825 |
12 may 2023 | 0.0600 | 0.0750 | 0.0505 | 0.0650 | 0.0650 | 293,006 |
11 may 2023 | 0.0090 | 0.1100 | 0.0085 | 0.0635 | 0.0635 | 5,370,685 |
10 may 2023 | 0.0068 | 0.0078 | 0.0068 | 0.0077 | 0.0077 | 226,097 |
09 may 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
08 may 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 220,000 |
05 may 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
04 may 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
03 may 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100 |
02 may 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
01 may 2023 | 0.0087 | 0.0087 | 0.0050 | 0.0051 | 0.0051 | 374,758 |
28 abr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
27 abr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
26 abr 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 20,000 |
25 abr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
24 abr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
21 abr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
20 abr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
19 abr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
18 abr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
17 abr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
14 abr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,000 |
13 abr 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 abr 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 38,622 |
11 abr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 21,000 |
10 abr 2023 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 3,050 |
06 abr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100 |
05 abr 2023 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
04 abr 2023 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 1,000 |
03 abr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 15,000 |
31 mar 2023 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 12,500 |
30 mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 44,002 |
29 mar 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
28 mar 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
27 mar 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
24 mar 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 10,000 |
23 mar 2023 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
22 mar 2023 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 2,000 |
21 mar 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
20 mar 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 5,000 |
17 mar 2023 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 400 |
16 mar 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 13,106 |
15 mar 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
14 mar 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
13 mar 2023 | 0.0147 | 0.0147 | 0.0101 | 0.0101 | 0.0101 | 1,100 |
10 mar 2023 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 1,000 |
09 mar 2023 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
08 mar 2023 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
07 mar 2023 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
06 mar 2023 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
03 mar 2023 | 0.0120 | 0.0124 | 0.0120 | 0.0124 | 0.0124 | 23,800 |
02 mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
01 mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
28 feb 2023 | 0.0103 | 0.0103 | 0.0101 | 0.0101 | 0.0101 | 38,900 |
27 feb 2023 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 5,000 |
24 feb 2023 | 0.0126 | 0.0126 | 0.0104 | 0.0104 | 0.0104 | 1,986 |
23 feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 270 |
22 feb 2023 | 0.0106 | 0.0106 | 0.0103 | 0.0103 | 0.0103 | 1,100 |
21 feb 2023 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
17 feb 2023 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
16 feb 2023 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 1,623 |
15 feb 2023 | 0.0116 | 0.0116 | 0.0106 | 0.0106 | 0.0106 | 96,879 |
14 feb 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
13 feb 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 2,002 |
10 feb 2023 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 2,712 |
09 feb 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 1,100 |
08 feb 2023 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 9,354 |
07 feb 2023 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 6,134 |
06 feb 2023 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 72,801 |
03 feb 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
02 feb 2023 | 0.0125 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 24,100 |
01 feb 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 100 |
31 ene 2023 | 0.0121 | 0.0122 | 0.0121 | 0.0121 | 0.0121 | 32,042 |
30 ene 2023 | 0.0148 | 0.0169 | 0.0125 | 0.0148 | 0.0148 | 19,951 |
27 ene 2023 | 0.0153 | 0.0170 | 0.0148 | 0.0148 | 0.0148 | 38,850 |
26 ene 2023 | 0.0152 | 0.0152 | 0.0140 | 0.0140 | 0.0140 | 17,000 |
25 ene 2023 | 0.0163 | 0.0163 | 0.0153 | 0.0153 | 0.0153 | 7,834 |
24 ene 2023 | 0.0150 | 0.0180 | 0.0150 | 0.0153 | 0.0153 | 18,140 |
23 ene 2023 | 0.0155 | 0.0170 | 0.0120 | 0.0120 | 0.0120 | 33,466 |
20 ene 2023 | 0.0190 | 0.0190 | 0.0116 | 0.0155 | 0.0155 | 40,989 |
19 ene 2023 | 0.0190 | 0.0190 | 0.0154 | 0.0154 | 0.0154 | 11,557 |
18 ene 2023 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 6,200 |
17 ene 2023 | 0.0154 | 0.0154 | 0.0130 | 0.0130 | 0.0130 | 23,957 |
13 ene 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 ene 2023 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 20,187 |
11 ene 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 15,951 |
10 ene 2023 | 0.0115 | 0.0180 | 0.0110 | 0.0110 | 0.0110 | 214,733 |
09 ene 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
06 ene 2023 | 0.0147 | 0.0147 | 0.0115 | 0.0115 | 0.0115 | 16,000 |
05 ene 2023 | 0.0147 | 0.0180 | 0.0147 | 0.0147 | 0.0147 | 42,781 |
*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. |