Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,000 |
13 jun 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 23,000 |
12 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
11 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 28,083 |
10 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 7,433 |
07 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 39,333 |
06 jun 2024 | 0.0250 | 0.0250 | 0.0150 | 0.0150 | 0.0150 | 311,000 |
05 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 21,000 |
04 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
03 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
31 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,005 |
30 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
29 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
28 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
27 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
24 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 28,000 |
23 may 2024 | 0.0200 | 0.0250 | 0.0100 | 0.0200 | 0.0200 | 55,000 |
22 may 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 84,000 |
21 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 146,000 |
17 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,150 |
16 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
15 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 41,000 |
14 may 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 64,400 |
13 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 43,000 |
10 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 7,000 |
09 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,167 |
08 may 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 201,000 |
07 may 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 321,000 |
06 may 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 301,255 |
03 may 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 538,000 |
02 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 49,000 |
01 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
30 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 7,000 |
29 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 21,000 |
26 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
25 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
24 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,000 |
23 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,353 |
22 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,016 |
19 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 37,000 |
18 abr 2024 | 0.0150 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 142,666 |
17 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,000 |
16 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 71,664 |
15 abr 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 152,250 |
12 abr 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 70,000 |
11 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
09 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 206,000 |
08 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
05 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 44,000 |
04 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
03 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 74,000 |
02 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 184,200 |
01 abr 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 722,050 |
28 mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 19,000 |
27 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,217 |
26 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
25 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
22 mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 159,083 |
21 mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 118,400 |
20 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 114,000 |
19 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,451 |
18 mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 135,000 |
15 mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 344,000 |
14 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
13 mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 165,333 |
12 mar 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 467,001 |
11 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
08 mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 122,000 |
07 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,027 |
06 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
05 mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 317,222 |
04 mar 2024 | 0.0400 | 0.0400 | 0.0250 | 0.0350 | 0.0350 | 209,666 |
01 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,533 |
28 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,500 |
27 feb 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 607,224 |
26 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 155,000 |
23 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 90,000 |
22 feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,300 |
21 feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 105,166 |
20 feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
16 feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
15 feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
14 feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
13 feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
12 feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
09 feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
08 feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
07 feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
06 feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,333 |
05 feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 234,096 |
02 feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
01 feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 13,000 |
31 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,011 |
30 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
29 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
26 ene 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
25 ene 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 170,300 |
24 ene 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
*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. |