Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.0029 | 0.0033 | 0.0026 | 0.0030 | 0.0030 | 647,971 |
09 may 2024 | 0.0028 | 0.0031 | 0.0026 | 0.0026 | 0.0026 | 483,711 |
08 may 2024 | 0.0027 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 37,815 |
07 may 2024 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 0.0027 | 25,545 |
06 may 2024 | 0.0026 | 0.0034 | 0.0026 | 0.0030 | 0.0030 | 9,150 |
03 may 2024 | 0.0031 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 56,726 |
02 may 2024 | 0.0028 | 0.0035 | 0.0026 | 0.0035 | 0.0035 | 22,280 |
01 may 2024 | 0.0031 | 0.0035 | 0.0031 | 0.0031 | 0.0031 | 176,070 |
30 abr 2024 | 0.0028 | 0.0033 | 0.0028 | 0.0031 | 0.0031 | 640,216 |
29 abr 2024 | 0.0028 | 0.0033 | 0.0028 | 0.0028 | 0.0028 | 78,865 |
26 abr 2024 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | 15,950 |
25 abr 2024 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 0.0027 | 400,693 |
24 abr 2024 | 0.0028 | 0.0028 | 0.0026 | 0.0027 | 0.0027 | 150,206 |
23 abr 2024 | 0.0033 | 0.0033 | 0.0028 | 0.0028 | 0.0028 | 21,500 |
22 abr 2024 | 0.0033 | 0.0033 | 0.0026 | 0.0033 | 0.0033 | 178,576 |
19 abr 2024 | 0.0028 | 0.0033 | 0.0028 | 0.0033 | 0.0033 | 9,000 |
18 abr 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 5,815 |
17 abr 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 4,321 |
16 abr 2024 | 0.0026 | 0.0035 | 0.0026 | 0.0026 | 0.0026 | 582,300 |
15 abr 2024 | 0.0026 | 0.0035 | 0.0026 | 0.0026 | 0.0026 | 80,400 |
12 abr 2024 | 0.0026 | 0.0035 | 0.0026 | 0.0035 | 0.0035 | 569,950 |
11 abr 2024 | 0.0028 | 0.0034 | 0.0028 | 0.0030 | 0.0030 | 3,500 |
10 abr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 31,250 |
09 abr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 150 |
08 abr 2024 | 0.0033 | 0.0036 | 0.0028 | 0.0036 | 0.0036 | 140,368 |
05 abr 2024 | 0.0033 | 0.0037 | 0.0033 | 0.0037 | 0.0037 | 9,100 |
04 abr 2024 | 0.0033 | 0.0041 | 0.0033 | 0.0037 | 0.0037 | 188,000 |
03 abr 2024 | 0.0040 | 0.0040 | 0.0032 | 0.0036 | 0.0036 | 79,367 |
02 abr 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0037 | 0.0037 | 284,776 |
01 abr 2024 | 0.0042 | 0.0042 | 0.0030 | 0.0030 | 0.0030 | 441,360 |
28 mar 2024 | 0.0040 | 0.0044 | 0.0035 | 0.0039 | 0.0039 | 198,472 |
27 mar 2024 | 0.0030 | 0.0042 | 0.0030 | 0.0039 | 0.0039 | 73,000 |
26 mar 2024 | 0.0030 | 0.0038 | 0.0030 | 0.0038 | 0.0038 | 6,000 |
25 mar 2024 | 0.0048 | 0.0049 | 0.0042 | 0.0042 | 0.0042 | 510,455 |
22 mar 2024 | 0.0029 | 0.0044 | 0.0029 | 0.0044 | 0.0044 | 71,111 |
21 mar 2024 | 0.0035 | 0.0040 | 0.0033 | 0.0040 | 0.0040 | 402,614 |
20 mar 2024 | 0.0035 | 0.0042 | 0.0035 | 0.0035 | 0.0035 | 282,643 |
19 mar 2024 | 0.0045 | 0.0045 | 0.0024 | 0.0043 | 0.0043 | 2,092,575 |
18 mar 2024 | 0.0038 | 0.0046 | 0.0038 | 0.0044 | 0.0044 | 1,180,290 |
15 mar 2024 | 0.0037 | 0.0045 | 0.0036 | 0.0042 | 0.0042 | 3,279,680 |
14 mar 2024 | 0.0030 | 0.0035 | 0.0023 | 0.0035 | 0.0035 | 3,439,207 |
13 mar 2024 | 0.0027 | 0.0032 | 0.0026 | 0.0027 | 0.0027 | 364,040 |
12 mar 2024 | 0.0032 | 0.0032 | 0.0027 | 0.0027 | 0.0027 | 184,000 |
11 mar 2024 | 0.0030 | 0.0031 | 0.0023 | 0.0031 | 0.0031 | 1,713,391 |
08 mar 2024 | 0.0032 | 0.0035 | 0.0029 | 0.0035 | 0.0035 | 152,941 |
07 mar 2024 | 0.0030 | 0.0036 | 0.0030 | 0.0034 | 0.0034 | 48,077 |
06 mar 2024 | 0.0030 | 0.0036 | 0.0030 | 0.0030 | 0.0030 | 151,790 |
05 mar 2024 | 0.0030 | 0.0036 | 0.0030 | 0.0030 | 0.0030 | 3,370,836 |
04 mar 2024 | 0.0034 | 0.0038 | 0.0032 | 0.0037 | 0.0037 | 734,594 |
01 mar 2024 | 0.0038 | 0.0040 | 0.0036 | 0.0039 | 0.0039 | 92,264 |
29 feb 2024 | 0.0044 | 0.0044 | 0.0032 | 0.0041 | 0.0041 | 2,557,473 |
28 feb 2024 | 0.0049 | 0.0049 | 0.0040 | 0.0040 | 0.0040 | 168,510 |
27 feb 2024 | 0.0055 | 0.0055 | 0.0045 | 0.0046 | 0.0046 | 2,276,075 |
26 feb 2024 | 0.0050 | 0.0057 | 0.0041 | 0.0055 | 0.0055 | 1,943,514 |
23 feb 2024 | 0.0041 | 0.0050 | 0.0039 | 0.0050 | 0.0050 | 9,582,133 |
22 feb 2024 | 0.0026 | 0.0050 | 0.0026 | 0.0041 | 0.0041 | 7,398,906 |
21 feb 2024 | 0.0025 | 0.0035 | 0.0025 | 0.0032 | 0.0032 | 152,395 |
20 feb 2024 | 0.0036 | 0.0036 | 0.0026 | 0.0026 | 0.0026 | 675,618 |
16 feb 2024 | 0.0028 | 0.0036 | 0.0027 | 0.0033 | 0.0033 | 751,300 |
15 feb 2024 | 0.0036 | 0.0036 | 0.0030 | 0.0031 | 0.0031 | 469,950 |
14 feb 2024 | 0.0025 | 0.0037 | 0.0025 | 0.0036 | 0.0036 | 4,730,527 |
13 feb 2024 | 0.0024 | 0.0027 | 0.0022 | 0.0027 | 0.0027 | 2,298,147 |
12 feb 2024 | 0.0022 | 0.0026 | 0.0021 | 0.0021 | 0.0021 | 536,500 |
09 feb 2024 | 0.0022 | 0.0026 | 0.0021 | 0.0024 | 0.0024 | 122,008 |
08 feb 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,000 |
07 feb 2024 | 0.0017 | 0.0028 | 0.0017 | 0.0027 | 0.0027 | 356,500 |
06 feb 2024 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 66,800 |
05 feb 2024 | 0.0020 | 0.0024 | 0.0017 | 0.0021 | 0.0021 | 3,836,679 |
02 feb 2024 | 0.0020 | 0.0024 | 0.0020 | 0.0024 | 0.0024 | 15,545 |
01 feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,000 |
31 ene 2024 | 0.0020 | 0.0027 | 0.0020 | 0.0020 | 0.0020 | 212,700 |
30 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 7,100 |
29 ene 2024 | 0.0029 | 0.0029 | 0.0020 | 0.0025 | 0.0025 | 858,915 |
26 ene 2024 | 0.0020 | 0.0024 | 0.0020 | 0.0020 | 0.0020 | 7,499 |
25 ene 2024 | 0.0020 | 0.0029 | 0.0020 | 0.0020 | 0.0020 | 35,250 |
24 ene 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 31,685 |
23 ene 2024 | 0.0027 | 0.0027 | 0.0020 | 0.0021 | 0.0021 | 35,217 |
22 ene 2024 | 0.0020 | 0.0028 | 0.0020 | 0.0027 | 0.0027 | 366,183 |
19 ene 2024 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 247,905 |
18 ene 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0022 | 0.0022 | 237,360 |
17 ene 2024 | 0.0022 | 0.0024 | 0.0022 | 0.0024 | 0.0024 | 3,800 |
16 ene 2024 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 88,480 |
12 ene 2024 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 0.0023 | 1,700 |
11 ene 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 42,300 |
10 ene 2024 | 0.0023 | 0.0027 | 0.0023 | 0.0024 | 0.0024 | 9,705 |
09 ene 2024 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 2,003 |
08 ene 2024 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 100 |
05 ene 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 10,000 |
04 ene 2024 | 0.0024 | 0.0028 | 0.0023 | 0.0023 | 0.0023 | 628,000 |
03 ene 2024 | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 248,041 |
02 ene 2024 | 0.0022 | 0.0023 | 0.0022 | 0.0023 | 0.0023 | 32,000 |
29 dic 2023 | 0.0019 | 0.0023 | 0.0019 | 0.0020 | 0.0020 | 161,277 |
28 dic 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 3,100 |
27 dic 2023 | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 0.0022 | 624,600 |
26 dic 2023 | 0.0023 | 0.0023 | 0.0019 | 0.0023 | 0.0023 | 96,525 |
22 dic 2023 | 0.0021 | 0.0022 | 0.0019 | 0.0022 | 0.0022 | 81,100 |
21 dic 2023 | 0.0021 | 0.0022 | 0.0021 | 0.0022 | 0.0022 | 3,600 |
20 dic 2023 | 0.0021 | 0.0025 | 0.0019 | 0.0019 | 0.0019 | 1,372,380 |
19 dic 2023 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 0.0023 | 8,896 |
18 dic 2023 | 0.0020 | 0.0026 | 0.0020 | 0.0026 | 0.0026 | 101,075 |
*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. |