Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
30 jun 2022 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 608 |
29 jun 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 |
28 jun 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
27 jun 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
24 jun 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
23 jun 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
22 jun 2022 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
21 jun 2022 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
17 jun 2022 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
16 jun 2022 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
15 jun 2022 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
14 jun 2022 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
13 jun 2022 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
10 jun 2022 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
09 jun 2022 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
08 jun 2022 | 0.0132 | 0.0132 | 0.0131 | 0.0131 | 0.0131 | 47,285 |
07 jun 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 jun 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
03 jun 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
02 jun 2022 | 0.0210 | 0.0210 | 0.0126 | 0.0200 | 0.0200 | 148,639 |
01 jun 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
31 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
26 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
25 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
24 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
23 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
19 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
18 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
17 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
16 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
13 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
12 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 9,100 |
11 may 2022 | 0.0220 | 0.0220 | 0.0170 | 0.0170 | 0.0170 | 33,000 |
10 may 2022 | 0.0224 | 0.0224 | 0.0180 | 0.0180 | 0.0180 | 6,200 |
09 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
06 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
04 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
03 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 may 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
29 abr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
28 abr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 abr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
26 abr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
25 abr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
22 abr 2022 | 0.0210 | 0.0270 | 0.0170 | 0.0180 | 0.0180 | 16,000 |
21 abr 2022 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 700 |
20 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
19 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
18 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
14 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
13 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
12 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
11 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
08 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
07 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
06 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
05 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
04 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
01 abr 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
31 mar 2022 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
30 mar 2022 | 0.0171 | 0.0171 | 0.0165 | 0.0165 | 0.0165 | 20,000 |
29 mar 2022 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
28 mar 2022 | 0.0237 | 0.0237 | 0.0195 | 0.0195 | 0.0195 | 50,000 |
25 mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
24 mar 2022 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 90,000 |
23 mar 2022 | 0.0241 | 0.0241 | 0.0202 | 0.0202 | 0.0202 | 58,970 |
22 mar 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
21 mar 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
18 mar 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
17 mar 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
16 mar 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,500 |
15 mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
14 mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
11 mar 2022 | 0.0285 | 0.0290 | 0.0285 | 0.0290 | 0.0290 | 90,000 |
10 mar 2022 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | - |
09 mar 2022 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | - |
08 mar 2022 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | - |
07 mar 2022 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 367 |
04 mar 2022 | 0.0170 | 0.0181 | 0.0170 | 0.0180 | 0.0180 | 40,000 |
03 mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
02 mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 7,000 |
01 mar 2022 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 23,900 |
28 feb 2022 | 0.0221 | 0.0221 | 0.0213 | 0.0215 | 0.0215 | 35,000 |
25 feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
24 feb 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 27,000 |
23 feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 45,700 |
22 feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
18 feb 2022 | 0.0293 | 0.0293 | 0.0271 | 0.0271 | 0.0271 | 7,366 |
17 feb 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
16 feb 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 29,000 |
15 feb 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,500 |
14 feb 2022 | 0.0235 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 257,321 |
11 feb 2022 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
10 feb 2022 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
09 feb 2022 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
08 feb 2022 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 50,003 |
*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. |