Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
16 may 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
15 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
13 may 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
10 may 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
09 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
08 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
07 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
06 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
03 may 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
02 may 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | - |
30 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
29 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
26 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 239 |
25 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
24 abr 2024 | 0.0255 | 0.0290 | 0.0255 | 0.0290 | 0.0290 | - |
23 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
22 abr 2024 | 0.0280 | 0.0460 | 0.0280 | 0.0460 | 0.0460 | 26,262 |
19 abr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
18 abr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
17 abr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
16 abr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
15 abr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
12 abr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
11 abr 2024 | 0.0290 | 0.0495 | 0.0290 | 0.0495 | 0.0495 | 792 |
10 abr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
09 abr 2024 | 0.0310 | 0.0355 | 0.0310 | 0.0355 | 0.0355 | - |
08 abr 2024 | 0.0280 | 0.0325 | 0.0280 | 0.0325 | 0.0325 | - |
05 abr 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
04 abr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | - |
03 abr 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
02 abr 2024 | 0.0250 | 0.0390 | 0.0250 | 0.0390 | 0.0390 | 20,000 |
28 mar 2024 | 0.0150 | 0.0225 | 0.0150 | 0.0225 | 0.0225 | - |
27 mar 2024 | 0.0185 | 0.0210 | 0.0185 | 0.0210 | 0.0210 | - |
26 mar 2024 | 0.0210 | 0.0390 | 0.0210 | 0.0390 | 0.0390 | 4,452 |
25 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
22 mar 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
21 mar 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
20 mar 2024 | 0.0280 | 0.0470 | 0.0280 | 0.0470 | 0.0470 | 7,500 |
19 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
18 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
15 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
13 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
12 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
11 mar 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
08 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
07 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
06 mar 2024 | 0.0245 | 0.0255 | 0.0245 | 0.0255 | 0.0255 | - |
05 mar 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
04 mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 8,286 |
01 mar 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
29 feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
28 feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
27 feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
26 feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
23 feb 2024 | 0.0250 | 0.0250 | 0.0225 | 0.0225 | 0.0225 | - |
22 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
21 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
20 feb 2024 | 0.0350 | 0.0350 | 0.0290 | 0.0290 | 0.0290 | - |
19 feb 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
16 feb 2024 | 0.0285 | 0.0475 | 0.0285 | 0.0475 | 0.0475 | 30,000 |
15 feb 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
14 feb 2024 | 0.0225 | 0.0260 | 0.0225 | 0.0260 | 0.0260 | - |
13 feb 2024 | 0.0285 | 0.0420 | 0.0285 | 0.0420 | 0.0420 | 6,500 |
12 feb 2024 | 0.0355 | 0.0355 | 0.0330 | 0.0330 | 0.0330 | - |
09 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
08 feb 2024 | 0.0385 | 0.0420 | 0.0385 | 0.0420 | 0.0420 | - |
07 feb 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
06 feb 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
05 feb 2024 | 0.0455 | 0.0565 | 0.0455 | 0.0565 | 0.0565 | 1,901 |
02 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
01 feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
31 ene 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
30 ene 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 ene 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
26 ene 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
25 ene 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
24 ene 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
23 ene 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
22 ene 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
19 ene 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
18 ene 2024 | 0.0515 | 0.0665 | 0.0515 | 0.0665 | 0.0665 | 7,000 |
17 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
16 ene 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
15 ene 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
12 ene 2024 | 0.0520 | 0.0565 | 0.0520 | 0.0565 | 0.0565 | - |
11 ene 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
10 ene 2024 | 0.0520 | 0.0595 | 0.0520 | 0.0595 | 0.0595 | - |
09 ene 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
08 ene 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | - |
05 ene 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
04 ene 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
03 ene 2024 | 0.0460 | 0.0670 | 0.0460 | 0.0670 | 0.0670 | 13,124 |
02 ene 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
29 dic 2023 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
28 dic 2023 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
27 dic 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
22 dic 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
*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. |