Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
17 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
16 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
15 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 125 |
12 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
11 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
10 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
09 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
08 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
05 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
04 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
03 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
02 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
01 abr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
28 mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
27 mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 25,232 |
26 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
25 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
22 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
21 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
20 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
19 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
18 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
15 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
14 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
13 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
12 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
11 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
08 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
07 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
06 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
05 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
04 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
01 mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 518 |
29 feb 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
28 feb 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 250 |
27 feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
26 feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
23 feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
22 feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
21 feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 31,519 |
20 feb 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 100 |
16 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,250 |
09 feb 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
08 feb 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
07 feb 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
06 feb 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
05 feb 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
02 feb 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
01 feb 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
31 ene 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
30 ene 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
29 ene 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
26 ene 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
25 ene 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 150 |
24 ene 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
23 ene 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
22 ene 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
19 ene 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
18 ene 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 1,000 |
17 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
16 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
12 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
11 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 100 |
10 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
09 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
08 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
05 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 150 |
04 ene 2024 | 0.0075 | 0.0100 | 0.0075 | 0.0100 | 0.0100 | 14,100 |
03 ene 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
02 ene 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 100 |
29 dic 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 300 |
28 dic 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
27 dic 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 299 |
26 dic 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
22 dic 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
21 dic 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
20 dic 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
19 dic 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 212,448 |
18 dic 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
15 dic 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
14 dic 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
13 dic 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 1,000 |
12 dic 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 205 |
11 dic 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
08 dic 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
07 dic 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 120 |
06 dic 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
05 dic 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
04 dic 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
01 dic 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
30 nov 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
29 nov 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
28 nov 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
27 nov 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
24 nov 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
*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. |