Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
30 nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 14,000 |
29 nov 2023 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
28 nov 2023 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
27 nov 2023 | 0.0250 | 0.0260 | 0.0231 | 0.0231 | 0.0231 | 27,332 |
24 nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
22 nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,900 |
21 nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
20 nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
17 nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
16 nov 2023 | 0.0250 | 0.0256 | 0.0250 | 0.0250 | 0.0250 | 39,500 |
15 nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
14 nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
13 nov 2023 | 0.0251 | 0.0251 | 0.0250 | 0.0250 | 0.0250 | 12,499 |
10 nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 725 |
09 nov 2023 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
08 nov 2023 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 200 |
07 nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
03 nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
02 nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
01 nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
31 oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
30 oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
27 oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
24 oct 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,500 |
23 oct 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,225 |
20 oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
19 oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
18 oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 5,002 |
17 oct 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
16 oct 2023 | 0.0490 | 0.0490 | 0.0250 | 0.0250 | 0.0250 | 260,520 |
13 oct 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 14,818 |
12 oct 2023 | 0.0230 | 0.0480 | 0.0230 | 0.0351 | 0.0351 | 71,134 |
11 oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
10 oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
09 oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
05 oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
04 oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
03 oct 2023 | 0.0300 | 0.0300 | 0.0230 | 0.0230 | 0.0230 | 4,347 |
02 oct 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 sept 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
28 sept 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 7,200 |
27 sept 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
26 sept 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
25 sept 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
22 sept 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
21 sept 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
20 sept 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
19 sept 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
18 sept 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 4,000 |
15 sept 2023 | 0.0390 | 0.0397 | 0.0300 | 0.0300 | 0.0300 | 22,056 |
14 sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
13 sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,000 |
12 sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
11 sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
08 sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 85,141 |
07 sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
06 sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
05 sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
01 sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
31 ago 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,641 |
30 ago 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
29 ago 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
28 ago 2023 | 0.0397 | 0.0397 | 0.0389 | 0.0390 | 0.0390 | 77,416 |
25 ago 2023 | 0.0250 | 0.0390 | 0.0181 | 0.0390 | 0.0390 | 89,069 |
24 ago 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
23 ago 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 36,315 |
22 ago 2023 | 0.0300 | 0.0390 | 0.0300 | 0.0390 | 0.0390 | 20,000 |
21 ago 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 31,945 |
18 ago 2023 | 0.0295 | 0.0390 | 0.0295 | 0.0390 | 0.0390 | 25,641 |
17 ago 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 ago 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 ago 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 ago 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
11 ago 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
10 ago 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
09 ago 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
08 ago 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
07 ago 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 300 |
04 ago 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
03 ago 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
02 ago 2023 | 0.0301 | 0.0302 | 0.0301 | 0.0302 | 0.0302 | 14,245 |
01 ago 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
31 jul 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
28 jul 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
27 jul 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 8,025 |
26 jul 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,025 |
25 jul 2023 | 0.0243 | 0.0270 | 0.0243 | 0.0270 | 0.0270 | 29,505 |
24 jul 2023 | 0.0200 | 0.0270 | 0.0200 | 0.0215 | 0.0215 | 60,031 |
21 jul 2023 | 0.0390 | 0.0470 | 0.0200 | 0.0200 | 0.0200 | 261,640 |
20 jul 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,000 |
19 jul 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 15,599 |
18 jul 2023 | 0.0376 | 0.0376 | 0.0353 | 0.0353 | 0.0353 | 46,900 |
17 jul 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 jul 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,099 |
13 jul 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 26,010 |
*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. |