Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
06 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
03 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 500 |
02 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
01 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
30 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
29 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
26 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 200,000 |
25 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000 |
24 abr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500,501 |
23 abr 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
22 abr 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
19 abr 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0027 | 0.0027 | 681,510 |
18 abr 2024 | 0.0056 | 0.0056 | 0.0027 | 0.0027 | 0.0027 | 14,712,109 |
17 abr 2024 | 0.0065 | 0.0065 | 0.0033 | 0.0055 | 0.0055 | 16,848,081 |
16 abr 2024 | 0.0073 | 0.0080 | 0.0060 | 0.0063 | 0.0063 | 1,559,042 |
15 abr 2024 | 0.0067 | 0.0080 | 0.0052 | 0.0071 | 0.0071 | 6,110,889 |
12 abr 2024 | 0.0065 | 0.0085 | 0.0063 | 0.0079 | 0.0079 | 7,739,912 |
11 abr 2024 | 0.0075 | 0.0098 | 0.0066 | 0.0070 | 0.0070 | 5,265,455 |
10 abr 2024 | 0.0060 | 0.0080 | 0.0051 | 0.0070 | 0.0070 | 3,916,709 |
09 abr 2024 | 0.0062 | 0.0066 | 0.0059 | 0.0066 | 0.0066 | 1,283,582 |
08 abr 2024 | 0.0069 | 0.0069 | 0.0054 | 0.0060 | 0.0060 | 1,695,690 |
05 abr 2024 | 0.0062 | 0.0062 | 0.0050 | 0.0054 | 0.0054 | 1,701,066 |
04 abr 2024 | 0.0063 | 0.0065 | 0.0055 | 0.0062 | 0.0062 | 1,004,008 |
03 abr 2024 | 0.0063 | 0.0069 | 0.0050 | 0.0063 | 0.0063 | 3,342,725 |
02 abr 2024 | 0.0060 | 0.0063 | 0.0050 | 0.0060 | 0.0060 | 1,214,730 |
01 abr 2024 | 0.0054 | 0.0070 | 0.0038 | 0.0059 | 0.0059 | 7,431,017 |
28 mar 2024 | 0.0072 | 0.0075 | 0.0041 | 0.0070 | 0.0070 | 7,245,392 |
27 mar 2024 | 0.0072 | 0.0081 | 0.0071 | 0.0073 | 0.0073 | 4,570,260 |
26 mar 2024 | 0.0065 | 0.0079 | 0.0065 | 0.0071 | 0.0071 | 3,559,211 |
25 mar 2024 | 0.0074 | 0.0080 | 0.0061 | 0.0067 | 0.0067 | 4,702,446 |
22 mar 2024 | 0.0064 | 0.0074 | 0.0055 | 0.0070 | 0.0070 | 8,218,950 |
21 mar 2024 | 0.0063 | 0.0065 | 0.0052 | 0.0064 | 0.0064 | 6,537,486 |
20 mar 2024 | 0.0061 | 0.0063 | 0.0055 | 0.0062 | 0.0062 | 5,996,088 |
19 mar 2024 | 0.0061 | 0.0061 | 0.0059 | 0.0060 | 0.0060 | 1,599,497 |
18 mar 2024 | 0.0061 | 0.0064 | 0.0059 | 0.0060 | 0.0060 | 7,453,215 |
15 mar 2024 | 0.0060 | 0.0062 | 0.0056 | 0.0060 | 0.0060 | 3,459,339 |
14 mar 2024 | 0.0057 | 0.0064 | 0.0055 | 0.0059 | 0.0059 | 13,808,878 |
13 mar 2024 | 0.0054 | 0.0060 | 0.0053 | 0.0057 | 0.0057 | 1,188,947 |
12 mar 2024 | 0.0043 | 0.0059 | 0.0043 | 0.0053 | 0.0053 | 2,974,784 |
11 mar 2024 | 0.0041 | 0.0049 | 0.0038 | 0.0045 | 0.0045 | 9,523,737 |
08 mar 2024 | 0.0046 | 0.0051 | 0.0039 | 0.0041 | 0.0041 | 3,919,645 |
07 mar 2024 | 0.0046 | 0.0051 | 0.0040 | 0.0046 | 0.0046 | 5,048,984 |
06 mar 2024 | 0.0050 | 0.0050 | 0.0037 | 0.0048 | 0.0048 | 15,961,214 |
05 mar 2024 | 0.0055 | 0.0056 | 0.0041 | 0.0047 | 0.0047 | 10,271,052 |
04 mar 2024 | 0.0049 | 0.0058 | 0.0048 | 0.0055 | 0.0055 | 17,293,737 |
01 mar 2024 | 0.0044 | 0.0050 | 0.0043 | 0.0049 | 0.0049 | 9,533,269 |
29 feb 2024 | 0.0044 | 0.0045 | 0.0043 | 0.0044 | 0.0044 | 1,276,682 |
28 feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0041 | 0.0041 | 3,323,277 |
27 feb 2024 | 0.0046 | 0.0047 | 0.0038 | 0.0045 | 0.0045 | 9,876,205 |
26 feb 2024 | 0.0045 | 0.0047 | 0.0037 | 0.0047 | 0.0047 | 21,911,298 |
23 feb 2024 | 0.0044 | 0.0046 | 0.0040 | 0.0045 | 0.0045 | 22,860,709 |
22 feb 2024 | 0.0040 | 0.0044 | 0.0032 | 0.0041 | 0.0041 | 24,946,958 |
21 feb 2024 | 0.0028 | 0.0029 | 0.0023 | 0.0029 | 0.0029 | 11,191,541 |
20 feb 2024 | 0.0025 | 0.0026 | 0.0020 | 0.0026 | 0.0026 | 6,264,842 |
16 feb 2024 | 0.0021 | 0.0027 | 0.0019 | 0.0025 | 0.0025 | 11,348,278 |
15 feb 2024 | 0.0019 | 0.0020 | 0.0015 | 0.0018 | 0.0018 | 5,577,609 |
14 feb 2024 | 0.0018 | 0.0018 | 0.0017 | 0.0018 | 0.0018 | 2,711,568 |
13 feb 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 4,019,923 |
12 feb 2024 | 0.0016 | 0.0019 | 0.0015 | 0.0017 | 0.0017 | 5,558,087 |
09 feb 2024 | 0.0017 | 0.0019 | 0.0013 | 0.0016 | 0.0016 | 4,214,426 |
08 feb 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 2,079,501 |
07 feb 2024 | 0.0011 | 0.0015 | 0.0011 | 0.0015 | 0.0015 | 5,228,922 |
06 feb 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 146,511 |
05 feb 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 2,069,523 |
02 feb 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 3,159,526 |
01 feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 531,310 |
31 ene 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 1,277,411 |
30 ene 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 257,872 |
29 ene 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 210,000 |
26 ene 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 400,000 |
25 ene 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 8,251,093 |
24 ene 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 1,396,918 |
23 ene 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 168,000 |
22 ene 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 1,418,590 |
19 ene 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 1,091,230 |
18 ene 2024 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 1,736,820 |
17 ene 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 124,248 |
16 ene 2024 | 0.0017 | 0.0017 | 0.0012 | 0.0014 | 0.0014 | 4,350,319 |
12 ene 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 727,460 |
11 ene 2024 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 5,082,500 |
10 ene 2024 | 0.0016 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 3,407,984 |
09 ene 2024 | 0.0016 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 1,282,298 |
08 ene 2024 | 0.0017 | 0.0017 | 0.0010 | 0.0016 | 0.0016 | 8,807,500 |
05 ene 2024 | 0.0018 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 688,783 |
04 ene 2024 | 0.0016 | 0.0019 | 0.0014 | 0.0018 | 0.0018 | 2,755,504 |
03 ene 2024 | 0.0012 | 0.0019 | 0.0012 | 0.0019 | 0.0019 | 3,110,863 |
02 ene 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 1,773,000 |
29 dic 2023 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 292,950 |
28 dic 2023 | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 6,193,885 |
27 dic 2023 | 0.0014 | 0.0014 | 0.0010 | 0.0013 | 0.0013 | 3,402,800 |
26 dic 2023 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 372,400 |
22 dic 2023 | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 2,585,786 |
21 dic 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 10,769 |
20 dic 2023 | 0.0016 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 1,234,000 |
19 dic 2023 | 0.0017 | 0.0019 | 0.0015 | 0.0017 | 0.0017 | 2,710,993 |
18 dic 2023 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 2,773,399 |
15 dic 2023 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 0.0018 | 2,590,460 |
14 dic 2023 | 0.0016 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 2,353,767 |
13 dic 2023 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 569,462 |
*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. |