Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 555 |
16 may 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
15 may 2024 | 0.0022 | 0.0027 | 0.0019 | 0.0022 | 0.0022 | 132,002 |
14 may 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 62,000 |
13 may 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 850,198 |
10 may 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 4,500 |
09 may 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 2,000 |
08 may 2024 | 0.0024 | 0.0024 | 0.0021 | 0.0021 | 0.0021 | 6,570 |
07 may 2024 | 0.0010 | 0.0025 | 0.0010 | 0.0023 | 0.0023 | 119,420 |
06 may 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 110,000 |
03 may 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 700 |
02 may 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
01 may 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 193,900 |
30 abr 2024 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 70,452 |
29 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 500 |
26 abr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 15,172 |
25 abr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
24 abr 2024 | 0.0016 | 0.0018 | 0.0010 | 0.0010 | 0.0010 | 20,400 |
23 abr 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 464,484 |
22 abr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 36,330 |
19 abr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
18 abr 2024 | 0.0011 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 155,466 |
17 abr 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0015 | 0.0015 | 553,666 |
16 abr 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 51,198 |
15 abr 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
12 abr 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 140 |
11 abr 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 5,000 |
10 abr 2024 | 0.0011 | 0.0017 | 0.0011 | 0.0014 | 0.0014 | 1,212,915 |
09 abr 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 3,896,697 |
08 abr 2024 | 0.0026 | 0.0026 | 0.0020 | 0.0020 | 0.0020 | 451,800 |
05 abr 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 536,090 |
04 abr 2024 | 0.0030 | 0.0034 | 0.0020 | 0.0030 | 0.0030 | 2,519,928 |
03 abr 2024 | 0.0051 | 0.0100 | 0.0022 | 0.0027 | 0.0027 | 2,937,356 |
02 abr 2024 | 0.0138 | 0.0138 | 0.0065 | 0.0120 | 0.0120 | 32,000 |
01 abr 2024 | 0.0100 | 0.0120 | 0.0087 | 0.0087 | 0.0087 | 294,964 |
28 mar 2024 | 0.0077 | 0.0116 | 0.0076 | 0.0076 | 0.0076 | 136,545 |
27 mar 2024 | 0.0071 | 0.0077 | 0.0070 | 0.0070 | 0.0070 | 11,500 |
26 mar 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 1,318 |
25 mar 2024 | 0.0063 | 0.0066 | 0.0063 | 0.0066 | 0.0066 | 7,000 |
22 mar 2024 | 0.0071 | 0.0074 | 0.0047 | 0.0055 | 0.0055 | 101,480 |
21 mar 2024 | 0.0069 | 0.0077 | 0.0069 | 0.0071 | 0.0071 | 367,397 |
20 mar 2024 | 0.0040 | 0.0070 | 0.0040 | 0.0068 | 0.0068 | 127,675 |
19 mar 2024 | 0.0041 | 0.0041 | 0.0040 | 0.0040 | 0.0040 | 50,000 |
18 mar 2024 | 0.0040 | 0.0065 | 0.0040 | 0.0065 | 0.0065 | 34,124 |
15 mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 81,245 |
14 mar 2024 | 0.0055 | 0.0055 | 0.0052 | 0.0052 | 0.0052 | 56,600 |
13 mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,587,932 |
12 mar 2024 | 0.0061 | 0.0061 | 0.0042 | 0.0048 | 0.0048 | 2,301,568 |
11 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 30,000 |
08 mar 2024 | 0.0056 | 0.0056 | 0.0049 | 0.0049 | 0.0049 | 78,000 |
07 mar 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 83,399 |
06 mar 2024 | 0.0068 | 0.0068 | 0.0060 | 0.0063 | 0.0063 | 20,826 |
05 mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 100 |
04 mar 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | - |
01 mar 2024 | 0.0060 | 0.0060 | 0.0045 | 0.0049 | 0.0049 | 254,727 |
29 feb 2024 | 0.0073 | 0.0073 | 0.0060 | 0.0060 | 0.0060 | 68,616 |
28 feb 2024 | 0.0074 | 0.0077 | 0.0073 | 0.0073 | 0.0073 | 1,357,500 |
27 feb 2024 | 0.0079 | 0.0079 | 0.0060 | 0.0061 | 0.0061 | 62,589 |
26 feb 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 4,056 |
23 feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500 |
22 feb 2024 | 0.0070 | 0.0075 | 0.0069 | 0.0069 | 0.0069 | 19,850 |
21 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,850 |
20 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 24,500 |
16 feb 2024 | 0.0070 | 0.0077 | 0.0070 | 0.0070 | 0.0070 | 15,747 |
15 feb 2024 | 0.0070 | 0.0073 | 0.0070 | 0.0070 | 0.0070 | 33,455 |
14 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 15,070 |
13 feb 2024 | 0.0049 | 0.0070 | 0.0049 | 0.0070 | 0.0070 | 200,151 |
12 feb 2024 | 0.0078 | 0.0088 | 0.0072 | 0.0072 | 0.0072 | 79,000 |
09 feb 2024 | 0.0068 | 0.0069 | 0.0064 | 0.0069 | 0.0069 | 67,528 |
08 feb 2024 | 0.0060 | 0.0089 | 0.0060 | 0.0075 | 0.0075 | 101,300 |
07 feb 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 1,870 |
06 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
05 feb 2024 | 0.0089 | 0.0089 | 0.0059 | 0.0080 | 0.0080 | 106,400 |
02 feb 2024 | 0.0097 | 0.0097 | 0.0077 | 0.0081 | 0.0081 | 177,001 |
01 feb 2024 | 0.0078 | 0.0079 | 0.0075 | 0.0078 | 0.0078 | 350,580 |
31 ene 2024 | 0.0087 | 0.0091 | 0.0076 | 0.0090 | 0.0090 | 104,834 |
30 ene 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 5,069 |
29 ene 2024 | 0.0077 | 0.0098 | 0.0077 | 0.0088 | 0.0088 | 44,953 |
26 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 59,100 |
25 ene 2024 | 0.0089 | 0.0089 | 0.0081 | 0.0081 | 0.0081 | 118,725 |
24 ene 2024 | 0.0081 | 0.0088 | 0.0081 | 0.0081 | 0.0081 | 30,100 |
23 ene 2024 | 0.0100 | 0.0100 | 0.0089 | 0.0089 | 0.0089 | 158,283 |
22 ene 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1,000 |
19 ene 2024 | 0.0113 | 0.0113 | 0.0083 | 0.0099 | 0.0099 | 117,697 |
18 ene 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
17 ene 2024 | 0.0105 | 0.0114 | 0.0097 | 0.0114 | 0.0114 | 1,079,246 |
16 ene 2024 | 0.0106 | 0.0110 | 0.0106 | 0.0107 | 0.0107 | 13,351 |
12 ene 2024 | 0.0115 | 0.0115 | 0.0097 | 0.0099 | 0.0099 | 23,126 |
11 ene 2024 | 0.0076 | 0.0100 | 0.0076 | 0.0100 | 0.0100 | 50,250 |
10 ene 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 10,000 |
09 ene 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 5,500 |
08 ene 2024 | 0.0099 | 0.0099 | 0.0088 | 0.0099 | 0.0099 | 16,600 |
05 ene 2024 | 0.0086 | 0.0090 | 0.0084 | 0.0090 | 0.0090 | 1,697 |
04 ene 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 2,250 |
03 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
02 ene 2024 | 0.0073 | 0.0088 | 0.0073 | 0.0075 | 0.0075 | 43,469 |
29 dic 2023 | 0.0063 | 0.0085 | 0.0063 | 0.0075 | 0.0075 | 18,668 |
28 dic 2023 | 0.0073 | 0.0099 | 0.0073 | 0.0074 | 0.0074 | 266,333 |
27 dic 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000 |
26 dic 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
*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. |