Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 10,000 |
04 jun 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,000 |
03 jun 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
31 may 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 600 |
30 may 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,010 |
29 may 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 3,000 |
28 may 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 150 |
24 may 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
23 may 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,800 |
22 may 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 22,368 |
21 may 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 100 |
20 may 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 323 |
17 may 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 3,603 |
16 may 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 28,573 |
15 may 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
14 may 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 3,500 |
13 may 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 3,450 |
10 may 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 6,050 |
09 may 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 750 |
08 may 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 700 |
07 may 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 2,294 |
06 may 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
03 may 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 10,596 |
02 may 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 24,730 |
01 may 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 38,720 |
30 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 500 |
29 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 3,760 |
26 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 9,051 |
25 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 36,705 |
24 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 243 |
23 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 3,001 |
22 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 7,100 |
19 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 60,020 |
18 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,000 |
17 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 4,138 |
16 abr 2024 | 0.0011 | 0.0030 | 0.0011 | 0.0030 | 0.0030 | 39,363 |
15 abr 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 306,531 |
12 abr 2024 | 0.0011 | 0.0100 | 0.0011 | 0.0100 | 0.0100 | 5,575 |
11 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 474 |
10 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 161 |
09 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,149 |
08 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 7,115 |
05 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 799 |
04 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 150 |
03 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 30,141 |
02 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 9,702 |
01 abr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 3,377 |
28 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,669 |
27 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,267 |
26 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 10,710 |
25 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 30,590 |
22 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 46,175 |
21 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
20 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 130 |
19 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 24,889 |
18 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 632 |
15 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 3,650 |
14 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,000 |
13 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,095 |
12 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 400 |
11 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 52,862 |
08 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,090 |
07 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,151 |
06 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 318 |
05 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 4,257 |
04 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 11,063 |
01 mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 18,435 |
29 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 5,755 |
28 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 541 |
27 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 46,089 |
26 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 15,539 |
23 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 6,104 |
22 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 539 |
21 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,530 |
20 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 974 |
16 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 3,708 |
15 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,922 |
14 feb 2024 | 0.0001 | 0.0011 | 0.0001 | 0.0011 | 0.0011 | 2,582 |
13 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 861 |
12 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 9,267 |
09 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,998 |
08 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,116 |
07 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 11,300 |
06 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
05 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 261 |
02 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 7,687 |
01 feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 31,069 |
31 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 3,329 |
30 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 14,361 |
29 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 3,951 |
26 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
25 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 195 |
24 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 7,501 |
23 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 356 |
22 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,300 |
19 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
18 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 19,298 |
17 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
16 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
12 ene 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 3,609 |
*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. |