Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 0.0112 | 0.0150 | 0.0112 | 0.0150 | 0.0150 | 825 |
31 may 2024 | 0.0150 | 0.0320 | 0.0150 | 0.0150 | 0.0150 | 61,120 |
30 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 may 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 6,501 |
28 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 |
24 may 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100 |
23 may 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 500 |
22 may 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 15,742 |
21 may 2024 | 0.0215 | 0.0370 | 0.0120 | 0.0350 | 0.0350 | 14,100 |
20 may 2024 | 0.0334 | 0.0340 | 0.0200 | 0.0340 | 0.0340 | 57,088 |
17 may 2024 | 0.0194 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 128,560 |
16 may 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
15 may 2024 | 0.0113 | 0.0120 | 0.0113 | 0.0120 | 0.0120 | 5,075 |
14 may 2024 | 0.0114 | 0.0200 | 0.0114 | 0.0140 | 0.0140 | 22,700 |
13 may 2024 | 0.0200 | 0.0200 | 0.0114 | 0.0200 | 0.0200 | 6,020 |
10 may 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 19,320 |
09 may 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
08 may 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
07 may 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 150 |
06 may 2024 | 0.0160 | 0.0224 | 0.0151 | 0.0151 | 0.0151 | 5,000 |
03 may 2024 | 0.0358 | 0.0358 | 0.0186 | 0.0189 | 0.0189 | 39,250 |
02 may 2024 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | - |
01 may 2024 | 0.0111 | 0.0181 | 0.0111 | 0.0181 | 0.0181 | 111,065 |
30 abr 2024 | 0.0250 | 0.0250 | 0.0109 | 0.0109 | 0.0109 | 36,915 |
29 abr 2024 | 0.0400 | 0.0400 | 0.0125 | 0.0125 | 0.0125 | 104,365 |
26 abr 2024 | 0.0109 | 0.0250 | 0.0109 | 0.0250 | 0.0250 | 5,125 |
25 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
24 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 35,000 |
23 abr 2024 | 0.0100 | 0.0180 | 0.0100 | 0.0180 | 0.0180 | 4,190 |
22 abr 2024 | 0.0107 | 0.0239 | 0.0107 | 0.0180 | 0.0180 | 15,012 |
19 abr 2024 | 0.0130 | 0.0215 | 0.0107 | 0.0215 | 0.0215 | 20,815 |
18 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,300 |
17 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
16 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 818 |
15 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 6,000 |
12 abr 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
11 abr 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
10 abr 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
09 abr 2024 | 0.0200 | 0.0230 | 0.0107 | 0.0107 | 0.0107 | 76,000 |
08 abr 2024 | 0.0200 | 0.0200 | 0.0175 | 0.0200 | 0.0200 | 13,900 |
05 abr 2024 | 0.0150 | 0.0225 | 0.0150 | 0.0225 | 0.0225 | 12,500 |
04 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
03 abr 2024 | 0.0160 | 0.0225 | 0.0150 | 0.0150 | 0.0150 | 37,100 |
02 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 abr 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 100,886 |
28 mar 2024 | 0.0150 | 0.0234 | 0.0100 | 0.0167 | 0.0167 | 178,304 |
27 mar 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 1,000 |
26 mar 2024 | 0.0150 | 0.0156 | 0.0150 | 0.0156 | 0.0156 | 8,445 |
25 mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 78,000 |
22 mar 2024 | 0.0200 | 0.0200 | 0.0114 | 0.0114 | 0.0114 | 600 |
21 mar 2024 | 0.0163 | 0.0163 | 0.0147 | 0.0147 | 0.0147 | 85,803 |
20 mar 2024 | 0.0105 | 0.0232 | 0.0105 | 0.0163 | 0.0163 | 4,669 |
19 mar 2024 | 0.0200 | 0.0255 | 0.0190 | 0.0190 | 0.0190 | 111,300 |
18 mar 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0198 | 0.0198 | 60,200 |
15 mar 2024 | 0.0198 | 0.0220 | 0.0198 | 0.0220 | 0.0220 | 11,700 |
14 mar 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
13 mar 2024 | 0.0100 | 0.0173 | 0.0100 | 0.0173 | 0.0173 | 30,250 |
12 mar 2024 | 0.0300 | 0.0300 | 0.0150 | 0.0155 | 0.0155 | 31,613 |
11 mar 2024 | 0.0235 | 0.0300 | 0.0235 | 0.0300 | 0.0300 | 92,621 |
08 mar 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 500 |
07 mar 2024 | 0.0235 | 0.0300 | 0.0235 | 0.0300 | 0.0300 | 14,415 |
06 mar 2024 | 0.0150 | 0.0320 | 0.0150 | 0.0150 | 0.0150 | 86,302 |
05 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 800 |
04 mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 38,786 |
01 mar 2024 | 0.0300 | 0.0300 | 0.0150 | 0.0151 | 0.0151 | 775,432 |
29 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,070 |
28 feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 140,554 |
27 feb 2024 | 0.0250 | 0.0350 | 0.0240 | 0.0300 | 0.0300 | 980,570 |
26 feb 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 51,286 |
23 feb 2024 | 0.0290 | 0.0290 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
22 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
21 feb 2024 | 0.0250 | 0.0300 | 0.0205 | 0.0205 | 0.0205 | 110,200 |
20 feb 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0247 | 0.0247 | 81,465 |
16 feb 2024 | 0.0195 | 0.0246 | 0.0190 | 0.0246 | 0.0246 | 103,500 |
15 feb 2024 | 0.0200 | 0.0250 | 0.0071 | 0.0097 | 0.0097 | 127,400 |
14 feb 2024 | 0.0104 | 0.0202 | 0.0104 | 0.0202 | 0.0202 | 31,900 |
13 feb 2024 | 0.0090 | 0.0104 | 0.0090 | 0.0104 | 0.0104 | 3,000 |
12 feb 2024 | 0.0250 | 0.0300 | 0.0075 | 0.0211 | 0.0211 | 677,306 |
09 feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 44,400 |
08 feb 2024 | 0.0136 | 0.0300 | 0.0100 | 0.0100 | 0.0100 | 61,831 |
07 feb 2024 | 0.0099 | 0.0100 | 0.0099 | 0.0100 | 0.0100 | 31,000 |
06 feb 2024 | 0.0100 | 0.0100 | 0.0066 | 0.0100 | 0.0100 | 59,133 |
05 feb 2024 | 0.0190 | 0.0190 | 0.0066 | 0.0100 | 0.0100 | 158,490 |
02 feb 2024 | 0.0300 | 0.0300 | 0.0140 | 0.0140 | 0.0140 | 25,000 |
01 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 45,000 |
31 ene 2024 | 0.0200 | 0.0200 | 0.0016 | 0.0120 | 0.0120 | 820,750 |
30 ene 2024 | 0.0015 | 0.0250 | 0.0015 | 0.0200 | 0.0200 | 1,036,995 |
29 ene 2024 | 0.0200 | 0.0300 | 0.0150 | 0.0285 | 0.0285 | 331,827 |
26 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
25 ene 2024 | 0.0350 | 0.0350 | 0.0201 | 0.0201 | 0.0201 | 10,800 |
24 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 75,001 |
23 ene 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
22 ene 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 58,369 |
19 ene 2024 | 0.0400 | 0.0400 | 0.0230 | 0.0230 | 0.0230 | 30,115 |
18 ene 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 100 |
17 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 42,342 |
16 ene 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 37,500 |
12 ene 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 50,351 |
11 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
10 ene 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 7,928 |
*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. |