Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
17 may 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 15,000 |
16 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
13 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
10 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
09 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
06 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
02 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,500 |
01 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
30 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
25 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
24 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 24,900 |
23 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 |
22 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
10 abr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
09 abr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,500 |
08 abr 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
05 abr 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
04 abr 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 57,000 |
03 abr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 45,000 |
02 abr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 41,200 |
01 abr 2024 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 10,000 |
28 mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200 |
27 mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,500 |
26 mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 17,500 |
25 mar 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
22 mar 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
21 mar 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 100 |
20 mar 2024 | 0.0600 | 0.0600 | 0.0551 | 0.0551 | 0.0551 | 2,000 |
19 mar 2024 | 0.0501 | 0.0651 | 0.0501 | 0.0626 | 0.0626 | 16,000 |
18 mar 2024 | 0.0610 | 0.0750 | 0.0550 | 0.0681 | 0.0681 | 9,800 |
15 mar 2024 | 0.0600 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 49,100 |
14 mar 2024 | 0.0800 | 0.0800 | 0.0717 | 0.0798 | 0.0798 | 5,000 |
13 mar 2024 | 0.0526 | 0.0920 | 0.0501 | 0.0600 | 0.0600 | 256,000 |
12 mar 2024 | 0.0700 | 0.0950 | 0.0400 | 0.0600 | 0.0600 | 100,800 |
11 mar 2024 | 0.0700 | 0.0700 | 0.0450 | 0.0675 | 0.0675 | 161,400 |
08 mar 2024 | 0.0280 | 0.2498 | 0.0280 | 0.0542 | 0.0542 | 391,400 |
07 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
06 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
05 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
04 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
01 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,000 |
28 feb 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 12,500 |
27 feb 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
26 feb 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
23 feb 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
22 feb 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
21 feb 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
20 feb 2024 | 0.0220 | 0.0220 | 0.0175 | 0.0175 | 0.0175 | 23,500 |
16 feb 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
15 feb 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
14 feb 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 10,000 |
13 feb 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
12 feb 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 1,500 |
09 feb 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 12,000 |
08 feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
07 feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
06 feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
05 feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
02 feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
01 feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
31 ene 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
30 ene 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
29 ene 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
26 ene 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
25 ene 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
24 ene 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
23 ene 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
22 ene 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
19 ene 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
18 ene 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
17 ene 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 8,600 |
16 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 8,000 |
12 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
11 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
08 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 400 |
05 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
04 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
03 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
02 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 12,700 |
29 dic 2023 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
28 dic 2023 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
27 dic 2023 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
*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. |