Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 507,086 |
27 jun 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 672,869 |
26 jun 2024 | 0.0175 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,083,885 |
25 jun 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 817,909 |
24 jun 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,548,727 |
21 jun 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,848,672 |
20 jun 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,910,816 |
19 jun 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 8,239,596 |
18 jun 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 4,481,837 |
17 jun 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0180 | 0.0180 | 14,170,366 |
14 jun 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 6,857,723 |
13 jun 2024 | 0.0180 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 6,532,538 |
12 jun 2024 | 0.0220 | 0.0240 | 0.0170 | 0.0170 | 0.0170 | 38,803,703 |
11 jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
07 jun 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,761,027 |
06 jun 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,054,371 |
05 jun 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 5,056,654 |
04 jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,539,779 |
03 jun 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 327,591 |
31 may 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 149,864 |
30 may 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 713,656 |
29 may 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 861,980 |
28 may 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 5,574,762 |
27 may 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 654,007 |
24 may 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,916,313 |
23 may 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,696,874 |
22 may 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 554,821 |
21 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 772,832 |
20 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,012,104 |
17 may 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,548,894 |
16 may 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 258,541 |
15 may 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,348,810 |
14 may 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 286,923 |
13 may 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 548,631 |
10 may 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 1,090,652 |
09 may 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 286,842 |
08 may 2024 | 0.0150 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 2,534,066 |
07 may 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 5,922,053 |
06 may 2024 | 0.0090 | 0.0210 | 0.0090 | 0.0170 | 0.0170 | 9,433,029 |
03 may 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,278,201 |
02 may 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 932,047 |
01 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
29 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
26 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
24 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 abr 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 376,668 |
22 abr 2024 | 1:5 División de acciones | |||||
19 abr 2024 | 0.0125 | 0.0125 | 0.0100 | 0.0100 | 0.0100 | 182,608 |
18 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
17 abr 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0125 | 0.0125 | 43,463 |
16 abr 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 326,669 |
15 abr 2024 | 0.0125 | 0.0150 | 0.0125 | 0.0150 | 0.0150 | 20,131 |
15 abr 2024 | 1:5 División de acciones | |||||
12 abr 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 450,581 |
11 abr 2024 | 0.0150 | 0.0150 | 0.0125 | 0.0150 | 0.0150 | 131,975 |
10 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 466,533 |
09 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,250 |
08 abr 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 382,859 |
05 abr 2024 | 0.0100 | 0.0125 | 0.0100 | 0.0125 | 0.0125 | 115,267 |
04 abr 2024 | 0.0125 | 0.0150 | 0.0125 | 0.0150 | 0.0150 | 58,241 |
03 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 190,000 |
02 abr 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 311,876 |
28 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
27 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 87,271 |
26 mar 2024 | 0.0150 | 0.0150 | 0.0125 | 0.0150 | 0.0150 | 75,304 |
25 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 24,131 |
22 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 387 |
21 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 261,822 |
20 mar 2024 | 0.0150 | 0.0150 | 0.0125 | 0.0150 | 0.0150 | 862,408 |
19 mar 2024 | 0.0183 | 0.0183 | 0.0137 | 0.0137 | 0.0137 | 664,010 |
18 mar 2024 | 0.0183 | 0.0183 | 0.0137 | 0.0137 | 0.0137 | 413,613 |
15 mar 2024 | 0.0183 | 0.0183 | 0.0160 | 0.0160 | 0.0160 | 33,491 |
14 mar 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 7,102,256 |
13 mar 2024 | 0.0137 | 0.0160 | 0.0137 | 0.0137 | 0.0137 | 1,652,004 |
12 mar 2024 | 0.0183 | 0.0183 | 0.0160 | 0.0183 | 0.0183 | 2,890,674 |
11 mar 2024 | 0.0137 | 0.0183 | 0.0115 | 0.0183 | 0.0183 | 15,861,372 |
08 mar 2024 | 0.0137 | 0.0137 | 0.0092 | 0.0092 | 0.0092 | 1,241,062 |
07 mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
06 mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
05 mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 1 |
04 mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 37,804 |
01 mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 92,514 |
29 feb 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 2,784,720 |
28 feb 2024 | 0.0092 | 0.0092 | 0.0069 | 0.0069 | 0.0069 | 350,021 |
27 feb 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 1,216,755 |
26 feb 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 210,818 |
23 feb 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 1,586,441 |
22 feb 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 10,605,517 |
21 feb 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 18,486,979 |
20 feb 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 1,321,939 |
19 feb 2024 | 0.0092 | 0.0115 | 0.0092 | 0.0092 | 0.0092 | 1,003,107 |
16 feb 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 967,099 |
15 feb 2024 | 0.0092 | 0.0115 | 0.0092 | 0.0115 | 0.0115 | 251,338 |
14 feb 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 84,233 |
13 feb 2024 | 0.0092 | 0.0115 | 0.0092 | 0.0115 | 0.0115 | 144,622 |
12 feb 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 254,221 |
09 feb 2024 | 0.0092 | 0.0137 | 0.0092 | 0.0137 | 0.0137 | 6,926,316 |
08 feb 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 80,751 |
*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. |