Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | - | - | - | - | - | - |
05 may 2024 | - | - | - | - | - | - |
04 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
28 abr 2024 | - | - | - | - | - | - |
27 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
25 abr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
24 abr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
23 abr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
22 abr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
21 abr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
20 abr 2024 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | 0.000165 | - |
19 abr 2024 | 0.000198 | 0.000198 | 0.000165 | 0.000165 | 0.000165 | - |
18 abr 2024 | 0.000182 | 0.000542 | 0.000165 | 0.000198 | 0.000198 | 316 |
17 abr 2024 | 0.000558 | 0.000558 | 0.000165 | 0.000182 | 0.000182 | 322 |
16 abr 2024 | 0.000884 | 0.000884 | 0.000439 | 0.000558 | 0.000558 | 575 |
15 abr 2024 | 0.000813 | 0.000885 | 0.000812 | 0.000884 | 0.000884 | 58 |
14 abr 2024 | 0.000737 | 0.000816 | 0.000736 | 0.000813 | 0.000813 | 226 |
13 abr 2024 | 0.000787 | 0.000787 | 0.000736 | 0.000737 | 0.000737 | 54 |
12 abr 2024 | 0.000750 | 0.000787 | 0.000735 | 0.000787 | 0.000787 | 254 |
11 abr 2024 | 0.000762 | 0.000763 | 0.000750 | 0.000750 | 0.000750 | 30 |
10 abr 2024 | 0.001100 | 0.001197 | 0.000750 | 0.000762 | 0.000762 | 1,218 |
09 abr 2024 | 0.001128 | 0.001300 | 0.001100 | 0.001100 | 0.001100 | 728 |
08 abr 2024 | 0.001300 | 0.001301 | 0.001128 | 0.001128 | 0.001128 | 859 |
07 abr 2024 | 0.001300 | 0.001448 | 0.001100 | 0.001300 | 0.001300 | 2,396 |
06 abr 2024 | 0.000911 | 0.001451 | 0.000814 | 0.001300 | 0.001300 | 5,385 |
05 abr 2024 | 0.000736 | 0.001301 | 0.000736 | 0.000911 | 0.000911 | 2,114 |
04 abr 2024 | 0.000736 | 0.000737 | 0.000736 | 0.000736 | 0.000736 | - |
03 abr 2024 | 0.000790 | 0.000791 | 0.000736 | 0.000736 | 0.000736 | 15 |
02 abr 2024 | 0.000791 | 0.000791 | 0.000790 | 0.000790 | 0.000790 | 16 |
01 abr 2024 | 0.000790 | 0.000791 | 0.000790 | 0.000791 | 0.000791 | - |
31 mar 2024 | 0.000790 | 0.000791 | 0.000790 | 0.000790 | 0.000790 | 28 |
30 mar 2024 | 0.000815 | 0.001081 | 0.000790 | 0.000790 | 0.000790 | 400 |
29 mar 2024 | 0.000875 | 0.000948 | 0.000787 | 0.000815 | 0.000815 | 107 |
28 mar 2024 | 0.000875 | 0.000885 | 0.000874 | 0.000875 | 0.000875 | 194 |
27 mar 2024 | 0.000800 | 0.000895 | 0.000799 | 0.000875 | 0.000875 | 654 |
26 mar 2024 | 0.000649 | 0.000800 | 0.000649 | 0.000800 | 0.000800 | 627 |
25 mar 2024 | 0.000831 | 0.000832 | 0.000649 | 0.000649 | 0.000649 | 222 |
24 mar 2024 | 0.000880 | 0.000880 | 0.000744 | 0.000831 | 0.000831 | 498 |
23 mar 2024 | 0.000970 | 0.000971 | 0.000879 | 0.000880 | 0.000880 | 384 |
22 mar 2024 | 0.001010 | 0.001011 | 0.000970 | 0.000970 | 0.000970 | 26 |
21 mar 2024 | 0.001010 | 0.001011 | 0.001009 | 0.001010 | 0.001010 | - |
20 mar 2024 | 0.001010 | 0.001011 | 0.001009 | 0.001010 | 0.001010 | 15 |
19 mar 2024 | 0.001120 | 0.001125 | 0.001008 | 0.001010 | 0.001010 | 14 |
18 mar 2024 | 0.001009 | 0.001121 | 0.001009 | 0.001120 | 0.001120 | 18 |
17 mar 2024 | 0.001162 | 0.001162 | 0.001008 | 0.001009 | 0.001009 | 154 |
16 mar 2024 | 0.001010 | 0.001163 | 0.001009 | 0.001162 | 0.001162 | 486 |
15 mar 2024 | 0.001050 | 0.001050 | 0.001000 | 0.001010 | 0.001010 | 235 |
14 mar 2024 | 0.000993 | 0.001050 | 0.000992 | 0.001050 | 0.001050 | 22 |
13 mar 2024 | 0.000746 | 0.001041 | 0.000745 | 0.000993 | 0.000993 | 556 |
12 mar 2024 | 0.000755 | 0.000755 | 0.000745 | 0.000746 | 0.000746 | 85 |
11 mar 2024 | 0.000891 | 0.000891 | 0.000752 | 0.000755 | 0.000755 | 232 |
10 mar 2024 | 0.000747 | 0.000892 | 0.000747 | 0.000891 | 0.000891 | 113 |
09 mar 2024 | 0.000747 | 0.000748 | 0.000747 | 0.000747 | 0.000747 | - |
08 mar 2024 | 0.000881 | 0.000883 | 0.000746 | 0.000747 | 0.000747 | 15 |
07 mar 2024 | 0.000743 | 0.000889 | 0.000743 | 0.000881 | 0.000881 | 32 |
06 mar 2024 | 0.000731 | 0.000798 | 0.000730 | 0.000743 | 0.000743 | 131 |
05 mar 2024 | 0.000890 | 0.000890 | 0.000730 | 0.000731 | 0.000731 | 78 |
04 mar 2024 | 0.000801 | 0.000890 | 0.000800 | 0.000890 | 0.000890 | 26 |
03 mar 2024 | 0.000891 | 0.000891 | 0.000800 | 0.000801 | 0.000801 | 239 |
02 mar 2024 | 0.000731 | 0.000931 | 0.000730 | 0.000891 | 0.000891 | 57 |
01 mar 2024 | 0.001001 | 0.001001 | 0.000730 | 0.000731 | 0.000731 | 59 |
29 feb 2024 | 0.000801 | 0.001001 | 0.000690 | 0.001001 | 0.001001 | 299 |
28 feb 2024 | 0.001020 | 0.001021 | 0.000800 | 0.000801 | 0.000801 | 47 |
27 feb 2024 | 0.001021 | 0.001021 | 0.000937 | 0.001020 | 0.001020 | - |
26 feb 2024 | 0.000911 | 0.001021 | 0.000910 | 0.001021 | 0.001021 | 216 |
25 feb 2024 | 0.001300 | 0.001301 | 0.000910 | 0.000911 | 0.000911 | 339 |
24 feb 2024 | 0.001240 | 0.001340 | 0.001047 | 0.001300 | 0.001300 | 422 |
23 feb 2024 | 0.001135 | 0.001240 | 0.001135 | 0.001240 | 0.001240 | 21 |
22 feb 2024 | 0.001158 | 0.001255 | 0.001135 | 0.001135 | 0.001135 | 87 |
21 feb 2024 | 0.001082 | 0.001158 | 0.000968 | 0.001158 | 0.001158 | 26 |
20 feb 2024 | 0.001120 | 0.001256 | 0.001080 | 0.001082 | 0.001082 | 286 |
19 feb 2024 | 0.001120 | 0.001121 | 0.001119 | 0.001120 | 0.001120 | 115 |
18 feb 2024 | 0.001029 | 0.001261 | 0.001029 | 0.001120 | 0.001120 | 168 |
17 feb 2024 | 0.001204 | 0.001204 | 0.001029 | 0.001029 | 0.001029 | - |
16 feb 2024 | 0.001206 | 0.001206 | 0.001203 | 0.001204 | 0.001204 | 268 |
15 feb 2024 | 0.001206 | 0.001206 | 0.001205 | 0.001206 | 0.001206 | 37 |
14 feb 2024 | 0.001205 | 0.001206 | 0.001204 | 0.001206 | 0.001206 | 38 |
13 feb 2024 | 0.001244 | 0.001245 | 0.001204 | 0.001205 | 0.001205 | 30 |
12 feb 2024 | 0.001244 | 0.001301 | 0.001244 | 0.001244 | 0.001244 | 53 |
11 feb 2024 | 0.001203 | 0.001341 | 0.001203 | 0.001244 | 0.001244 | 151 |
10 feb 2024 | 0.001341 | 0.001341 | 0.001203 | 0.001203 | 0.001203 | 123 |
09 feb 2024 | 0.001102 | 0.001341 | 0.001101 | 0.001341 | 0.001341 | 7 |
08 feb 2024 | 0.001349 | 0.001349 | 0.001102 | 0.001102 | 0.001102 | - |
07 feb 2024 | 0.001250 | 0.001365 | 0.001249 | 0.001349 | 0.001349 | 95 |
06 feb 2024 | 0.001201 | 0.001250 | 0.001201 | 0.001250 | 0.001250 | 31 |
05 feb 2024 | 0.001202 | 0.001371 | 0.001201 | 0.001201 | 0.001201 | 102 |
04 feb 2024 | 0.001212 | 0.001213 | 0.001202 | 0.001202 | 0.001202 | 7 |
03 feb 2024 | 0.001390 | 0.001390 | 0.001122 | 0.001212 | 0.001212 | 35 |
02 feb 2024 | 0.001390 | 0.001390 | 0.001389 | 0.001390 | 0.001390 | 10 |
01 feb 2024 | 0.001391 | 0.001391 | 0.001237 | 0.001390 | 0.001390 | 17 |
31 ene 2024 | 0.001306 | 0.001392 | 0.001080 | 0.001391 | 0.001391 | 80 |
30 ene 2024 | 0.001230 | 0.001306 | 0.001230 | 0.001306 | 0.001306 | 6 |
*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. |