Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.0110 | 0.0110 | 0.0060 | 0.0100 | 0.0100 | 205,124 |
06 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
03 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
02 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 96,300 |
01 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,900 |
30 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 37,000 |
29 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,000 |
26 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 600 |
25 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,600 |
24 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 171,000 |
22 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 139,000 |
19 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
17 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
12 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 |
09 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 53,000 |
08 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
05 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 189,000 |
04 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
03 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
02 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
01 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
27 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
26 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
21 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
20 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
19 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,400 |
18 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
13 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 255,000 |
12 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 17,000 |
11 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 13,000 |
07 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,000 |
06 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 94,000 |
05 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 128,100 |
04 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
01 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
29 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
27 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,900 |
26 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,100 |
23 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 16,600 |
22 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 26,400 |
21 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,600 |
20 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,000 |
16 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,600 |
15 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
14 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
13 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 110,000 |
12 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 140,600 |
09 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 274,300 |
08 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
07 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 130,000 |
06 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
05 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,000 |
02 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,500 |
01 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,300 |
31 ene 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 34,200 |
30 ene 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 98,500 |
29 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
26 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 266,500 |
25 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
24 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
23 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,800 |
22 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,700 |
19 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
18 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 51,300 |
17 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
16 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
11 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
10 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
09 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,600 |
08 ene 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 15,100 |
05 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
04 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
03 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
02 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
29 dic 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 32,700 |
28 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
27 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
26 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
22 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,500 |
21 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
20 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
19 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,600 |
18 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
14 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
13 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
*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. |