Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 0.0014 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 54,331,800 |
17 jun 2024 | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 33,118,800 |
14 jun 2024 | 0.0021 | 0.0021 | 0.0014 | 0.0016 | 0.0016 | 81,501,200 |
13 jun 2024 | 0.0021 | 0.0029 | 0.0019 | 0.0021 | 0.0021 | 54,386,200 |
12 jun 2024 | 0.0015 | 0.0023 | 0.0011 | 0.0021 | 0.0021 | 51,278,400 |
11 jun 2024 | 0.0016 | 0.0016 | 0.0011 | 0.0013 | 0.0013 | 64,889,400 |
10 jun 2024 | 0.0018 | 0.0019 | 0.0014 | 0.0016 | 0.0016 | 32,169,600 |
07 jun 2024 | 0.0025 | 0.0028 | 0.0015 | 0.0017 | 0.0017 | 46,467,600 |
06 jun 2024 | 0.0014 | 0.0033 | 0.0013 | 0.0024 | 0.0024 | 102,438,400 |
05 jun 2024 | 0.0014 | 0.0020 | 0.0011 | 0.0012 | 0.0012 | 43,737,100 |
04 jun 2024 | 0.0017 | 0.0017 | 0.0012 | 0.0013 | 0.0013 | 42,558,300 |
03 jun 2024 | 0.0021 | 0.0021 | 0.0016 | 0.0018 | 0.0018 | 7,612,900 |
31 may 2024 | 0.0021 | 0.0026 | 0.0015 | 0.0019 | 0.0019 | 19,929,500 |
30 may 2024 | 0.0011 | 0.0037 | 0.0011 | 0.0019 | 0.0019 | 95,023,700 |
29 may 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 9,568,600 |
28 may 2024 | 0.0012 | 0.0014 | 0.0010 | 0.0012 | 0.0012 | 19,462,800 |
24 may 2024 | 0.0008 | 0.0013 | 0.0008 | 0.0011 | 0.0011 | 52,315,100 |
23 may 2024 | 0.0009 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 66,366,600 |
22 may 2024 | 0.0012 | 0.0012 | 0.0007 | 0.0008 | 0.0008 | 50,751,000 |
21 may 2024 | 0.0007 | 0.0013 | 0.0007 | 0.0011 | 0.0011 | 55,314,100 |
20 may 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,446,100 |
17 may 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 5,219,500 |
16 may 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 13,729,900 |
15 may 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 5,946,800 |
14 may 2024 | 0.0008 | 0.0009 | 0.0006 | 0.0009 | 0.0009 | 14,572,100 |
13 may 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 6,275,400 |
10 may 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 3,301,000 |
09 may 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 14,807,300 |
08 may 2024 | 0.0012 | 0.0015 | 0.0011 | 0.0015 | 0.0015 | 4,321,100 |
07 may 2024 | 0.0011 | 0.0013 | 0.0009 | 0.0012 | 0.0012 | 4,381,100 |
06 may 2024 | 0.0008 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 5,800,600 |
03 may 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 14,677,200 |
02 may 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 13,194,700 |
01 may 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 1,772,000 |
30 abr 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 3,419,000 |
29 abr 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 14,087,700 |
26 abr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 3,347,800 |
25 abr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,676,700 |
24 abr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,446,200 |
23 abr 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 1,610,500 |
22 abr 2024 | 0.0011 | 0.0015 | 0.0010 | 0.0011 | 0.0011 | 12,454,800 |
19 abr 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 5,550,900 |
18 abr 2024 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 0.0010 | 11,368,000 |
17 abr 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 4,444,400 |
16 abr 2024 | 0.0014 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 6,326,500 |
15 abr 2024 | 0.0017 | 0.0017 | 0.0011 | 0.0014 | 0.0014 | 13,830,300 |
12 abr 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 1,555,100 |
11 abr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0017 | 0.0017 | 1,828,700 |
10 abr 2024 | 0.0020 | 0.0023 | 0.0016 | 0.0020 | 0.0020 | 2,405,400 |
09 abr 2024 | 0.0014 | 0.0020 | 0.0013 | 0.0020 | 0.0020 | 2,239,500 |
08 abr 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 5,047,700 |
05 abr 2024 | 0.0020 | 0.0020 | 0.0013 | 0.0016 | 0.0016 | 5,882,500 |
04 abr 2024 | 0.0022 | 0.0022 | 0.0012 | 0.0020 | 0.0020 | 12,885,500 |
03 abr 2024 | 0.0023 | 0.0023 | 0.0016 | 0.0021 | 0.0021 | 5,539,000 |
02 abr 2024 | 0.0023 | 0.0026 | 0.0021 | 0.0023 | 0.0023 | 5,312,700 |
01 abr 2024 | 0.0032 | 0.0032 | 0.0020 | 0.0023 | 0.0023 | 8,235,200 |
28 mar 2024 | 0.0045 | 0.0045 | 0.0025 | 0.0032 | 0.0032 | 11,376,500 |
27 mar 2024 | 0.0027 | 0.0045 | 0.0027 | 0.0039 | 0.0039 | 7,503,600 |
26 mar 2024 | 0.0028 | 0.0028 | 0.0022 | 0.0027 | 0.0027 | 6,455,600 |
25 mar 2024 | 0.0032 | 0.0033 | 0.0026 | 0.0028 | 0.0028 | 4,198,300 |
22 mar 2024 | 0.0032 | 0.0032 | 0.0025 | 0.0031 | 0.0031 | 6,532,600 |
21 mar 2024 | 0.0029 | 0.0030 | 0.0029 | 0.0030 | 0.0030 | 2,067,300 |
20 mar 2024 | 0.0031 | 0.0032 | 0.0025 | 0.0030 | 0.0030 | 2,723,300 |
19 mar 2024 | 0.0028 | 0.0033 | 0.0024 | 0.0031 | 0.0031 | 6,270,900 |
18 mar 2024 | 0.0038 | 0.0038 | 0.0028 | 0.0029 | 0.0029 | 6,947,400 |
15 mar 2024 | 0.0034 | 0.0044 | 0.0027 | 0.0044 | 0.0044 | 8,847,000 |
14 mar 2024 | 0.0031 | 0.0040 | 0.0026 | 0.0034 | 0.0034 | 4,969,800 |
13 mar 2024 | 0.0039 | 0.0039 | 0.0027 | 0.0027 | 0.0027 | 5,317,800 |
12 mar 2024 | 0.0035 | 0.0043 | 0.0033 | 0.0033 | 0.0033 | 1,273,400 |
11 mar 2024 | 0.0041 | 0.0041 | 0.0036 | 0.0040 | 0.0040 | 1,772,200 |
08 mar 2024 | 0.0044 | 0.0044 | 0.0040 | 0.0043 | 0.0043 | 2,533,000 |
07 mar 2024 | 0.0032 | 0.0044 | 0.0030 | 0.0043 | 0.0043 | 2,066,900 |
06 mar 2024 | 0.0027 | 0.0030 | 0.0024 | 0.0030 | 0.0030 | 1,481,900 |
05 mar 2024 | 0.0029 | 0.0030 | 0.0023 | 0.0027 | 0.0027 | 3,377,000 |
04 mar 2024 | 0.0032 | 0.0032 | 0.0027 | 0.0029 | 0.0029 | 2,807,900 |
01 mar 2024 | 0.0034 | 0.0034 | 0.0027 | 0.0032 | 0.0032 | 6,123,000 |
29 feb 2024 | 0.0044 | 0.0044 | 0.0029 | 0.0034 | 0.0034 | 4,098,200 |
28 feb 2024 | 0.0042 | 0.0048 | 0.0035 | 0.0040 | 0.0040 | 2,959,700 |
27 feb 2024 | 0.0040 | 0.0044 | 0.0034 | 0.0040 | 0.0040 | 3,930,100 |
26 feb 2024 | 0.0037 | 0.0064 | 0.0027 | 0.0036 | 0.0036 | 2,094,500 |
23 feb 2024 | 0.0040 | 0.0043 | 0.0027 | 0.0029 | 0.0029 | 3,980,300 |
22 feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,812,800 |
21 feb 2024 | 0.0043 | 0.0043 | 0.0031 | 0.0036 | 0.0036 | 1,656,600 |
20 feb 2024 | 0.0045 | 0.0045 | 0.0041 | 0.0043 | 0.0043 | 857,300 |
16 feb 2024 | 0.0047 | 0.0047 | 0.0042 | 0.0044 | 0.0044 | 2,860,100 |
15 feb 2024 | 0.0045 | 0.0051 | 0.0042 | 0.0047 | 0.0047 | 1,316,900 |
14 feb 2024 | 0.0043 | 0.0053 | 0.0043 | 0.0046 | 0.0046 | 1,608,900 |
13 feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0041 | 0.0041 | 745,400 |
12 feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 3,960,700 |
09 feb 2024 | 0.0046 | 0.0051 | 0.0046 | 0.0046 | 0.0046 | 1,328,700 |
08 feb 2024 | 0.0060 | 0.0065 | 0.0047 | 0.0051 | 0.0051 | 4,474,800 |
07 feb 2024 | 0.0060 | 0.0060 | 0.0052 | 0.0060 | 0.0060 | 885,000 |
06 feb 2024 | 0.0064 | 0.0064 | 0.0055 | 0.0060 | 0.0060 | 1,153,200 |
05 feb 2024 | 0.0060 | 0.0060 | 0.0056 | 0.0060 | 0.0060 | 1,199,300 |
02 feb 2024 | 0.0060 | 0.0062 | 0.0059 | 0.0062 | 0.0062 | 772,400 |
01 feb 2024 | 0.0060 | 0.0060 | 0.0053 | 0.0059 | 0.0059 | 378,200 |
31 ene 2024 | 0.0062 | 0.0065 | 0.0056 | 0.0060 | 0.0060 | 1,222,400 |
30 ene 2024 | 0.0068 | 0.0068 | 0.0048 | 0.0059 | 0.0059 | 4,948,800 |
29 ene 2024 | 0.0055 | 0.0068 | 0.0055 | 0.0060 | 0.0060 | 789,300 |
26 ene 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0054 | 0.0054 | 2,400,900 |
*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. |