Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,212,409 |
01 jul 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 448,837 |
28 jun 2024 | 0.0004 | 0.0020 | 0.0004 | 0.0020 | 0.0020 | 615,238 |
27 jun 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 33,785 |
26 jun 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 147,385 |
25 jun 2024 | 0.0003 | 0.0050 | 0.0003 | 0.0003 | 0.0003 | 248,680 |
24 jun 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 20,788 |
21 jun 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 8,197 |
20 jun 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 28,400 |
18 jun 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 36,710 |
17 jun 2024 | 0.0004 | 0.0050 | 0.0004 | 0.0004 | 0.0004 | 158,852 |
14 jun 2024 | 0.0080 | 0.0080 | 0.0004 | 0.0004 | 0.0004 | 88,055 |
13 jun 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 23,988 |
12 jun 2024 | 0.0004 | 0.0020 | 0.0004 | 0.0020 | 0.0020 | 26,175 |
11 jun 2024 | 0.0004 | 0.0020 | 0.0004 | 0.0020 | 0.0020 | 29,395 |
10 jun 2024 | 0.0004 | 0.0010 | 0.0004 | 0.0010 | 0.0010 | 111,506 |
07 jun 2024 | 0.0004 | 0.0080 | 0.0004 | 0.0010 | 0.0010 | 25,234 |
06 jun 2024 | 0.0010 | 0.0020 | 0.0001 | 0.0020 | 0.0020 | 2,524,191 |
05 jun 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 107,002 |
04 jun 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 129,288 |
03 jun 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 18,128 |
31 may 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 57,290 |
30 may 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 581,934 |
29 may 2024 | 0.0010 | 0.0086 | 0.0010 | 0.0086 | 0.0086 | 73,338 |
28 may 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 62,190 |
24 may 2024 | 0.0010 | 0.0050 | 0.0010 | 0.0010 | 0.0010 | 80,117 |
23 may 2024 | 0.0001 | 0.0010 | 0.0001 | 0.0008 | 0.0008 | 293,010 |
22 may 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 35,734 |
21 may 2024 | 0.0014 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 1,071,536 |
20 may 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 97,026 |
17 may 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 1,756,518 |
16 may 2024 | 0.0006 | 0.0013 | 0.0006 | 0.0012 | 0.0012 | 695,590 |
15 may 2024 | 0.0005 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 221,893 |
14 may 2024 | 0.0005 | 0.0086 | 0.0005 | 0.0086 | 0.0086 | 256,567 |
13 may 2024 | 0.0001 | 0.0080 | 0.0001 | 0.0080 | 0.0080 | 9,238,093 |
10 may 2024 | 0.0006 | 0.0090 | 0.0006 | 0.0052 | 0.0052 | 2,285,735 |
09 may 2024 | 0.0004 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 293,516 |
08 may 2024 | 0.0003 | 0.0006 | 0.0003 | 0.0004 | 0.0004 | 102,281 |
07 may 2024 | 0.0010 | 0.0050 | 0.0003 | 0.0007 | 0.0007 | 122,346 |
06 may 2024 | 0.0002 | 0.0080 | 0.0002 | 0.0030 | 0.0030 | 627,176 |
03 may 2024 | 0.0082 | 0.0097 | 0.0002 | 0.0006 | 0.0006 | 363,529 |
02 may 2024 | 0.0085 | 0.0097 | 0.0081 | 0.0081 | 0.0081 | 3,429,311 |
01 may 2024 | 0.0088 | 0.0097 | 0.0088 | 0.0091 | 0.0091 | 111,843 |
30 abr 2024 | 0.0086 | 0.0097 | 0.0086 | 0.0097 | 0.0097 | 860,234 |
29 abr 2024 | 0.0088 | 0.0097 | 0.0081 | 0.0097 | 0.0097 | 701,020 |
26 abr 2024 | 0.0091 | 0.0097 | 0.0088 | 0.0088 | 0.0088 | 631,014 |
25 abr 2024 | 0.0080 | 0.0097 | 0.0080 | 0.0090 | 0.0090 | 879,100 |
24 abr 2024 | 0.0095 | 0.0099 | 0.0085 | 0.0087 | 0.0087 | 640,622 |
23 abr 2024 | 0.0091 | 0.0097 | 0.0050 | 0.0087 | 0.0087 | 2,532,166 |
22 abr 2024 | 0.0097 | 0.0107 | 0.0091 | 0.0095 | 0.0095 | 1,836,117 |
19 abr 2024 | 0.0096 | 0.0107 | 0.0096 | 0.0097 | 0.0097 | 816,752 |
18 abr 2024 | 0.0098 | 0.0100 | 0.0096 | 0.0098 | 0.0098 | 1,013,200 |
17 abr 2024 | 0.0096 | 0.0104 | 0.0096 | 0.0097 | 0.0097 | 672,039 |
16 abr 2024 | 0.0096 | 0.0108 | 0.0096 | 0.0100 | 0.0100 | 939,872 |
15 abr 2024 | 0.0096 | 0.0108 | 0.0096 | 0.0101 | 0.0101 | 634,746 |
12 abr 2024 | 0.0096 | 0.0100 | 0.0096 | 0.0100 | 0.0100 | 488,831 |
11 abr 2024 | 0.0096 | 0.0110 | 0.0096 | 0.0096 | 0.0096 | 619,827 |
10 abr 2024 | 0.0100 | 0.0100 | 0.0091 | 0.0095 | 0.0095 | 530,564 |
09 abr 2024 | 0.0090 | 0.0126 | 0.0090 | 0.0095 | 0.0095 | 988,296 |
08 abr 2024 | 0.0130 | 0.0187 | 0.0099 | 0.0099 | 0.0099 | 9,797,450 |
05 abr 2024 | 0.0144 | 0.0160 | 0.0100 | 0.0144 | 0.0144 | 901,187 |
04 abr 2024 | 0.0100 | 0.0144 | 0.0100 | 0.0122 | 0.0122 | 1,392,125 |
03 abr 2024 | 0.0102 | 0.0145 | 0.0102 | 0.0106 | 0.0106 | 1,732,467 |
02 abr 2024 | 0.0120 | 0.0149 | 0.0100 | 0.0124 | 0.0124 | 1,287,026 |
01 abr 2024 | 0.0091 | 0.0119 | 0.0091 | 0.0110 | 0.0110 | 3,449,728 |
28 mar 2024 | 0.0081 | 0.0100 | 0.0081 | 0.0085 | 0.0085 | 2,389,104 |
27 mar 2024 | 0.0105 | 0.0115 | 0.0080 | 0.0099 | 0.0099 | 2,743,987 |
26 mar 2024 | 0.0131 | 0.0140 | 0.0100 | 0.0100 | 0.0100 | 14,202,058 |
25 mar 2024 | 0.0140 | 0.0189 | 0.0123 | 0.0130 | 0.0130 | 3,459,103 |
22 mar 2024 | 0.0150 | 0.0165 | 0.0150 | 0.0150 | 0.0150 | 856,606 |
21 mar 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0160 | 0.0160 | 598,764 |
20 mar 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0165 | 0.0165 | 1,364,451 |
19 mar 2024 | 0.0172 | 0.0180 | 0.0165 | 0.0171 | 0.0171 | 467,402 |
18 mar 2024 | 0.0187 | 0.0200 | 0.0169 | 0.0171 | 0.0171 | 675,011 |
15 mar 2024 | 0.0169 | 0.0190 | 0.0169 | 0.0186 | 0.0186 | 483,461 |
14 mar 2024 | 0.0200 | 0.0200 | 0.0177 | 0.0177 | 0.0177 | 455,078 |
13 mar 2024 | 0.0183 | 0.0190 | 0.0180 | 0.0188 | 0.0188 | 377,281 |
12 mar 2024 | 0.0200 | 0.0200 | 0.0183 | 0.0197 | 0.0197 | 617,287 |
11 mar 2024 | 0.0180 | 0.0200 | 0.0175 | 0.0183 | 0.0183 | 750,660 |
08 mar 2024 | 0.0221 | 0.0239 | 0.0175 | 0.0200 | 0.0200 | 1,010,793 |
07 mar 2024 | 0.0203 | 0.0236 | 0.0187 | 0.0188 | 0.0188 | 578,704 |
06 mar 2024 | 0.0186 | 0.0240 | 0.0186 | 0.0203 | 0.0203 | 894,836 |
05 mar 2024 | 0.0175 | 0.0240 | 0.0175 | 0.0195 | 0.0195 | 593,793 |
04 mar 2024 | 0.0180 | 0.0219 | 0.0175 | 0.0215 | 0.0215 | 1,376,851 |
01 mar 2024 | 0.0168 | 0.0218 | 0.0168 | 0.0191 | 0.0191 | 531,134 |
29 feb 2024 | 0.0150 | 0.0218 | 0.0150 | 0.0184 | 0.0184 | 1,244,016 |
28 feb 2024 | 0.0170 | 0.0200 | 0.0160 | 0.0175 | 0.0175 | 624,724 |
27 feb 2024 | 0.0220 | 0.0220 | 0.0192 | 0.0199 | 0.0199 | 476,384 |
26 feb 2024 | 0.0155 | 0.0230 | 0.0150 | 0.0192 | 0.0192 | 3,172,724 |
23 feb 2024 | 0.0170 | 0.0244 | 0.0161 | 0.0201 | 0.0201 | 2,760,319 |
22 feb 2024 | 0.0165 | 0.0220 | 0.0165 | 0.0220 | 0.0220 | 998,152 |
21 feb 2024 | 0.0151 | 0.0210 | 0.0151 | 0.0180 | 0.0180 | 1,774,589 |
20 feb 2024 | 0.0209 | 0.0220 | 0.0170 | 0.0170 | 0.0170 | 4,096,852 |
16 feb 2024 | 0.0208 | 0.0229 | 0.0203 | 0.0210 | 0.0210 | 678,569 |
15 feb 2024 | 0.0200 | 0.0244 | 0.0200 | 0.0224 | 0.0224 | 463,348 |
14 feb 2024 | 0.0200 | 0.0247 | 0.0180 | 0.0207 | 0.0207 | 3,759,201 |
13 feb 2024 | 0.0403 | 0.0403 | 0.0200 | 0.0210 | 0.0210 | 2,781,615 |
12 feb 2024 | 0.0199 | 0.0370 | 0.0190 | 0.0300 | 0.0300 | 2,116,570 |
09 feb 2024 | 0.0200 | 0.0239 | 0.0200 | 0.0211 | 0.0211 | 1,186,244 |
08 feb 2024 | 0.0205 | 0.0250 | 0.0200 | 0.0206 | 0.0206 | 2,699,906 |
*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. |