Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 197,417 |
27 jun 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 135,000 |
26 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
25 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 173,000 |
24 jun 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 264,667 |
21 jun 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 826,247 |
20 jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
19 jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 639,761 |
18 jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
17 jun 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 430,415 |
14 jun 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
13 jun 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 671,045 |
12 jun 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 565,052 |
11 jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
07 jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,684 |
06 jun 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,042,692 |
05 jun 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 390,714 |
04 jun 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,323,214 |
03 jun 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,568,026 |
31 may 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 275,005 |
30 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
29 may 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 407,725 |
28 may 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 1,655,618 |
27 may 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 1,436,479 |
24 may 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 290,878 |
23 may 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 2,295,897 |
22 may 2024 | 0.0170 | 0.0250 | 0.0170 | 0.0200 | 0.0200 | 4,865,049 |
21 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 35,571 |
20 may 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
17 may 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,515,046 |
16 may 2024 | 0.0150 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 1,164,871 |
15 may 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 818,808 |
14 may 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 3,146,816 |
13 may 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 753,221 |
10 may 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 919,796 |
09 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 31,250 |
08 may 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 851,447 |
07 may 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 106,505 |
06 may 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,691,458 |
03 may 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,314,739 |
02 may 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 952,665 |
01 may 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,667,566 |
30 abr 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,445,486 |
29 abr 2024 | 0.0190 | 0.0190 | 0.0130 | 0.0140 | 0.0140 | 3,303,292 |
26 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 136,088 |
24 abr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 298,659 |
23 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 255,263 |
22 abr 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0210 | 0.0210 | 1,290,517 |
19 abr 2024 | 0.0320 | 0.0320 | 0.0260 | 0.0260 | 0.0260 | 248,028 |
18 abr 2024 | 0.0240 | 0.0320 | 0.0240 | 0.0320 | 0.0320 | 615,771 |
17 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
16 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,333 |
15 abr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 479,759 |
12 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
11 abr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 351,540 |
10 abr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 762,062 |
09 abr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 234,984 |
08 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 325,760 |
05 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 85,000 |
04 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
03 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 152,978 |
02 abr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 140,526 |
28 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 45,637 |
27 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 8,426 |
26 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
25 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 45,454 |
22 mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 193,750 |
21 mar 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 171,352 |
20 mar 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 22,153 |
19 mar 2024 | 0.0196 | 0.0196 | 0.0181 | 0.0181 | 0.0181 | 1,620,635 |
18 mar 2024 | 0.0219 | 0.0219 | 0.0204 | 0.0211 | 0.0211 | 1,101,492 |
15 mar 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 44,704 |
14 mar 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
13 mar 2024 | 0.0286 | 0.0286 | 0.0249 | 0.0249 | 0.0249 | 149,511 |
12 mar 2024 | 0.0219 | 0.0264 | 0.0219 | 0.0264 | 0.0264 | 668,426 |
11 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 16,161 |
08 mar 2024 | 0.0280 | 0.0340 | 0.0280 | 0.0330 | 0.0330 | 960,636 |
07 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 22,596 |
05 mar 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 1,672,392 |
04 mar 2024 | 0.0180 | 0.0260 | 0.0180 | 0.0230 | 0.0230 | 213,298 |
01 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
28 feb 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 915,095 |
27 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,304 |
26 feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 592,720 |
23 feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 270,993 |
22 feb 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 55,750 |
21 feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 74,315 |
20 feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 259,239 |
19 feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,000 |
16 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
15 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
14 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,552 |
13 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
12 feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 51,227 |
09 feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 91,002 |
08 feb 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 20,000 |
07 feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 9,246 |
06 feb 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 75,298 |
*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. |