Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 21,547 |
10 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
09 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 36,000 |
08 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,800 |
07 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 204,000 |
06 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,900 |
03 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,300 |
02 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
30 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,000 |
29 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,500 |
26 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,100 |
25 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
24 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 39,500 |
23 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 385,300 |
22 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 32,900 |
19 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 251,000 |
17 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,000 |
16 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,800 |
15 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,500 |
12 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
11 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
10 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,800 |
09 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
08 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,500 |
05 abr 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 120,300 |
04 abr 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 279,400 |
03 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,437,200 |
02 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 58,400 |
01 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,200 |
28 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 81,000 |
27 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 133,000 |
26 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,800 |
25 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500 |
22 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
21 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,000 |
20 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,600 |
19 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 600 |
18 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
15 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 116,100 |
14 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,800 |
13 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 340,000 |
11 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 218,400 |
08 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
07 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 831,000 |
06 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 63,000 |
05 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,200 |
04 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 111,000 |
01 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
29 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,300 |
28 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
27 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 292,000 |
26 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 131,100 |
23 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
22 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
21 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 166,000 |
20 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 964,700 |
16 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
15 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 109,000 |
14 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 183,400 |
13 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 133,700 |
12 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,100 |
09 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
08 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 101,800 |
07 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 387,000 |
06 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
05 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 236,000 |
02 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,900 |
01 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
31 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 151,000 |
30 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
29 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 46,000 |
26 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 216,900 |
25 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,500 |
24 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 73,500 |
23 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,700 |
22 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,500 |
19 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 59,900 |
18 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
17 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 112,500 |
16 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,400 |
15 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 106,500 |
12 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 312,300 |
11 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,771,300 |
10 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
09 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,083,500 |
08 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 162,600 |
05 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 87,100 |
04 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,100 |
03 ene 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 86,500 |
02 ene 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,261,300 |
29 dic 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 730,800 |
28 dic 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 359,900 |
27 dic 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 816,600 |
22 dic 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,091,200 |
21 dic 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 2,562,600 |
20 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,100 |
19 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,676,400 |
*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. |