Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 450 |
16 may 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
15 may 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
14 may 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
13 may 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 7,000 |
10 may 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
09 may 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 166 |
08 may 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
07 may 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
06 may 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
03 may 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
02 may 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
01 may 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
30 abr 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
29 abr 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
26 abr 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 7,500 |
25 abr 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
24 abr 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
23 abr 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
22 abr 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
19 abr 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
18 abr 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
17 abr 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 500 |
16 abr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
15 abr 2024 | 0.0271 | 0.0271 | 0.0213 | 0.0213 | 0.0213 | 20,000 |
12 abr 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 9,950 |
11 abr 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
10 abr 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 150 |
09 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
03 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
02 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
01 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,000 |
28 mar 2024 | 0.0300 | 0.0300 | 0.0286 | 0.0286 | 0.0286 | 1,700 |
27 mar 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
26 mar 2024 | 0.0320 | 0.0320 | 0.0231 | 0.0231 | 0.0231 | 34,450 |
25 mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 500 |
22 mar 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
21 mar 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
20 mar 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 500 |
19 mar 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
18 mar 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 100 |
15 mar 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
14 mar 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
13 mar 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
12 mar 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
11 mar 2024 | 0.0400 | 0.0490 | 0.0400 | 0.0469 | 0.0469 | 24,534 |
08 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
07 mar 2024 | 0.0288 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 41,342 |
06 mar 2024 | 0.0289 | 0.0289 | 0.0210 | 0.0210 | 0.0210 | 32,600 |
05 mar 2024 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 100 |
04 mar 2024 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 100 |
01 mar 2024 | 0.0279 | 0.0290 | 0.0279 | 0.0290 | 0.0290 | 2,000 |
29 feb 2024 | 0.0215 | 0.0290 | 0.0215 | 0.0240 | 0.0240 | 6,100 |
28 feb 2024 | 0.0239 | 0.0290 | 0.0239 | 0.0290 | 0.0290 | 2,000 |
27 feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
26 feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,000 |
23 feb 2024 | 0.0220 | 0.0249 | 0.0220 | 0.0249 | 0.0249 | 6,000 |
22 feb 2024 | 0.0220 | 0.0235 | 0.0220 | 0.0235 | 0.0235 | 13,333 |
21 feb 2024 | 0.0184 | 0.0190 | 0.0184 | 0.0190 | 0.0190 | 29,300 |
20 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
16 feb 2024 | 0.0201 | 0.0220 | 0.0201 | 0.0220 | 0.0220 | 13,000 |
15 feb 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
14 feb 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 1,066 |
13 feb 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
12 feb 2024 | 0.0249 | 0.0249 | 0.0201 | 0.0249 | 0.0249 | 5,757 |
09 feb 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 30,600 |
08 feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
07 feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
06 feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 1,000 |
05 feb 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | - |
02 feb 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 422 |
01 feb 2024 | 0.0216 | 0.0245 | 0.0216 | 0.0245 | 0.0245 | 4,000 |
31 ene 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
30 ene 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
29 ene 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
26 ene 2024 | 0.0200 | 0.0245 | 0.0200 | 0.0245 | 0.0245 | 81,000 |
25 ene 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,000 |
24 ene 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 318,534 |
23 ene 2024 | 0.0218 | 0.0230 | 0.0218 | 0.0230 | 0.0230 | 24,000 |
22 ene 2024 | 0.0182 | 0.0182 | 0.0175 | 0.0175 | 0.0175 | 39,300 |
19 ene 2024 | 0.0218 | 0.0218 | 0.0200 | 0.0200 | 0.0200 | 130,000 |
18 ene 2024 | 0.0240 | 0.0240 | 0.0194 | 0.0194 | 0.0194 | 21,000 |
17 ene 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 11,000 |
16 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 60,266 |
12 ene 2024 | 0.0191 | 0.0248 | 0.0190 | 0.0230 | 0.0230 | 73,666 |
11 ene 2024 | 0.0339 | 0.0339 | 0.0200 | 0.0200 | 0.0200 | 345,200 |
10 ene 2024 | 0.0222 | 0.0300 | 0.0170 | 0.0210 | 0.0210 | 386,200 |
09 ene 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | - |
08 ene 2024 | 0.0269 | 0.0349 | 0.0215 | 0.0349 | 0.0349 | 126,100 |
05 ene 2024 | 0.0162 | 0.0250 | 0.0102 | 0.0250 | 0.0250 | 625,700 |
04 ene 2024 | 0.0200 | 0.0223 | 0.0180 | 0.0199 | 0.0199 | 459,200 |
03 ene 2024 | 0.0250 | 0.0340 | 0.0236 | 0.0340 | 0.0340 | 283,434 |
02 ene 2024 | 0.0301 | 0.0349 | 0.0242 | 0.0349 | 0.0349 | 482,120 |
29 dic 2023 | 0.0567 | 0.0567 | 0.0300 | 0.0400 | 0.0400 | 23,600 |
28 dic 2023 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 8,000 |
27 dic 2023 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
26 dic 2023 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
*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. |