Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 60,100 |
05 jun 2024 | 0.0111 | 0.0121 | 0.0111 | 0.0119 | 0.0119 | 70,000 |
04 jun 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
03 jun 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
31 may 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
30 may 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
29 may 2024 | 0.0130 | 0.0130 | 0.0114 | 0.0114 | 0.0114 | 95,966 |
28 may 2024 | 0.0112 | 0.0130 | 0.0111 | 0.0130 | 0.0130 | 82,960 |
24 may 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
23 may 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
22 may 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 1,200 |
21 may 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 30,160 |
20 may 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
17 may 2024 | 0.0128 | 0.0135 | 0.0104 | 0.0112 | 0.0112 | 3,227,173 |
16 may 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 100,000 |
15 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
14 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 569 |
13 may 2024 | 0.0100 | 0.0122 | 0.0100 | 0.0122 | 0.0122 | 10,000 |
10 may 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 400 |
09 may 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 700 |
08 may 2024 | 0.0130 | 0.0149 | 0.0130 | 0.0149 | 0.0149 | 5,500 |
07 may 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 500 |
06 may 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
03 may 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
02 may 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 187 |
01 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 500 |
30 abr 2024 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | - |
29 abr 2024 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 5,000 |
26 abr 2024 | 0.0190 | 0.0209 | 0.0190 | 0.0200 | 0.0200 | 31,500 |
25 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,000 |
24 abr 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 17,131 |
23 abr 2024 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 20,000 |
22 abr 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 234,710 |
19 abr 2024 | 0.0215 | 0.0226 | 0.0204 | 0.0226 | 0.0226 | 777,079 |
18 abr 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 10,000 |
17 abr 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
16 abr 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 44,172 |
15 abr 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 10,025 |
12 abr 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
11 abr 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 262 |
10 abr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 20,320 |
09 abr 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 5,001 |
08 abr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
05 abr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 135,000 |
04 abr 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0195 | 0.0195 | 5,468 |
03 abr 2024 | 0.0175 | 0.0185 | 0.0169 | 0.0169 | 0.0169 | 91,421 |
02 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
01 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
28 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100 |
27 mar 2024 | 0.0148 | 0.0148 | 0.0141 | 0.0141 | 0.0141 | 302,730 |
26 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
25 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
22 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 396 |
20 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
19 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
18 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
15 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
14 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
13 mar 2024 | 0.0150 | 0.0192 | 0.0140 | 0.0190 | 0.0190 | 2,207,004 |
12 mar 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
11 mar 2024 | 0.0149 | 0.0149 | 0.0143 | 0.0149 | 0.0149 | 95,007 |
08 mar 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 6,810 |
07 mar 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
06 mar 2024 | 0.0132 | 0.0134 | 0.0132 | 0.0134 | 0.0134 | 374 |
05 mar 2024 | 0.0112 | 0.0134 | 0.0112 | 0.0134 | 0.0134 | 147,587 |
04 mar 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 119 |
01 mar 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 6,324 |
29 feb 2024 | 0.0129 | 0.0134 | 0.0129 | 0.0134 | 0.0134 | 17,000 |
28 feb 2024 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | - |
27 feb 2024 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | - |
26 feb 2024 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | - |
23 feb 2024 | 0.0180 | 0.0180 | 0.0159 | 0.0159 | 0.0159 | 51,500 |
22 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 feb 2024 | 0.0163 | 0.0180 | 0.0163 | 0.0180 | 0.0180 | 30,000 |
16 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
15 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
14 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
13 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
12 feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 163,805 |
09 feb 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
08 feb 2024 | 0.0168 | 0.0168 | 0.0151 | 0.0151 | 0.0151 | 32,000 |
07 feb 2024 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | - |
06 feb 2024 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | - |
05 feb 2024 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | - |
02 feb 2024 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 5,000 |
01 feb 2024 | 0.0170 | 0.0194 | 0.0170 | 0.0194 | 0.0194 | 9,000 |
31 ene 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
30 ene 2024 | 0.0151 | 0.0177 | 0.0151 | 0.0151 | 0.0151 | 86,000 |
29 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
26 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
25 ene 2024 | 0.0173 | 0.0173 | 0.0170 | 0.0170 | 0.0170 | 11,000 |
24 ene 2024 | 0.0175 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 21,000 |
23 ene 2024 | 0.0155 | 0.0155 | 0.0152 | 0.0152 | 0.0152 | 67,000 |
22 ene 2024 | 0.0186 | 0.0186 | 0.0168 | 0.0168 | 0.0168 | 235,000 |
19 ene 2024 | 0.0193 | 0.0230 | 0.0190 | 0.0230 | 0.0230 | 500,000 |
18 ene 2024 | 0.0185 | 0.0188 | 0.0155 | 0.0155 | 0.0155 | 1,076,000 |
17 ene 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
16 ene 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
*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. |