Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 feb 2023 | 0.000014 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 735,212,864 |
05 feb 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 963,577,448 |
04 feb 2023 | 0.000013 | 0.000016 | 0.000013 | 0.000015 | 0.000015 | 1,728,233,566 |
03 feb 2023 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 444,629,769 |
02 feb 2023 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 547,280,634 |
01 feb 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 300,740,434 |
31 ene 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 306,240,450 |
30 ene 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 300,495,992 |
29 ene 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 225,732,341 |
28 ene 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 320,151,728 |
27 ene 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 200,955,714 |
26 ene 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 224,253,546 |
25 ene 2023 | 0.000011 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 289,308,795 |
24 ene 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | 275,464,907 |
23 ene 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 263,047,877 |
22 ene 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 379,150,200 |
21 ene 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 498,671,144 |
20 ene 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 387,155,910 |
19 ene 2023 | 0.000011 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 400,204,465 |
18 ene 2023 | 0.000011 | 0.000013 | 0.000011 | 0.000011 | 0.000011 | 1,460,356,847 |
17 ene 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 250,210,750 |
16 ene 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 405,517,494 |
15 ene 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 400,585,139 |
14 ene 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 587,763,520 |
13 ene 2023 | 0.000009 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 363,109,913 |
12 ene 2023 | 0.000009 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 400,548,956 |
11 ene 2023 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 262,690,632 |
10 ene 2023 | 0.000009 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 415,962,114 |
09 ene 2023 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 391,325,052 |
08 ene 2023 | 0.000008 | 0.000009 | 0.000008 | 0.000009 | 0.000009 | 117,466,939 |
07 ene 2023 | 0.000008 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 122,401,278 |
06 ene 2023 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 145,341,328 |
05 ene 2023 | 0.000008 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 262,459,409 |
04 ene 2023 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 143,577,598 |
03 ene 2023 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 80,033,128 |
02 ene 2023 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 87,586,024 |
01 ene 2023 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 54,630,954 |
31 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 63,222,219 |
30 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 92,004,615 |
29 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 149,077,179 |
28 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 114,991,994 |
27 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 81,136,271 |
26 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 54,139,505 |
25 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 59,394,204 |
24 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 44,533,809 |
23 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 78,741,855 |
22 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 92,821,341 |
21 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 87,255,813 |
20 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 110,917,856 |
19 dic 2022 | 0.000009 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 201,119,488 |
18 dic 2022 | 0.000008 | 0.000009 | 0.000008 | 0.000009 | 0.000009 | 249,478,668 |
17 dic 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 133,002,793 |
16 dic 2022 | 0.000009 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 163,155,373 |
15 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 95,057,599 |
14 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 105,628,211 |
13 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 172,383,732 |
12 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 146,037,825 |
11 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 73,963,284 |
10 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 58,053,490 |
09 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 80,300,419 |
08 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 92,223,159 |
07 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 110,036,104 |
06 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 99,064,720 |
05 dic 2022 | 0.000009 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 249,923,175 |
04 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 83,894,725 |
03 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 121,673,808 |
02 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 112,890,317 |
01 dic 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 111,818,634 |
30 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 183,097,116 |
29 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 131,355,967 |
28 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 163,217,983 |
27 nov 2022 | 0.000009 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 205,943,656 |
26 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 137,457,128 |
25 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 179,094,294 |
24 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 111,224,853 |
23 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 166,475,381 |
22 nov 2022 | 0.000008 | 0.000009 | 0.000008 | 0.000009 | 0.000009 | 179,287,235 |
21 nov 2022 | 0.000009 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 211,504,864 |
20 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 138,213,208 |
19 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 85,037,387 |
18 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 98,720,801 |
17 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 119,716,547 |
16 nov 2022 | 0.000009 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 228,971,255 |
15 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 183,215,113 |
14 nov 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 285,347,022 |
13 nov 2022 | 0.000010 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 229,639,309 |
12 nov 2022 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 268,072,143 |
11 nov 2022 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 324,158,505 |
10 nov 2022 | 0.000009 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 565,187,415 |
09 nov 2022 | 0.000010 | 0.000010 | 0.000008 | 0.000009 | 0.000009 | 625,749,946 |
08 nov 2022 | 0.000012 | 0.000012 | 0.000010 | 0.000010 | 0.000010 | 758,571,197 |
07 nov 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 334,221,979 |
06 nov 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 416,836,181 |
05 nov 2022 | 0.000013 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 572,196,598 |
04 nov 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 709,768,855 |
03 nov 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 391,582,037 |
02 nov 2022 | 0.000013 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 683,807,119 |
01 nov 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 950,860,118 |
31 oct 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 872,998,502 |
30 oct 2022 | 0.000013 | 0.000014 | 0.000012 | 0.000012 | 0.000012 | 1,159,869,624 |
*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. |