Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.0068 | 0.0100 | 0.0058 | 0.0100 | 0.0100 | 419,166 |
07 may 2024 | 0.0079 | 0.0103 | 0.0028 | 0.0075 | 0.0075 | 1,564,271 |
06 may 2024 | 0.0090 | 0.0092 | 0.0090 | 0.0090 | 0.0090 | 149,800 |
03 may 2024 | 0.0110 | 0.0111 | 0.0090 | 0.0090 | 0.0090 | 2,058,127 |
02 may 2024 | 0.0090 | 0.0103 | 0.0085 | 0.0103 | 0.0103 | 650,391 |
01 may 2024 | 0.0078 | 0.0092 | 0.0065 | 0.0086 | 0.0086 | 526,645 |
30 abr 2024 | 0.0060 | 0.0085 | 0.0050 | 0.0073 | 0.0073 | 560,303 |
29 abr 2024 | 0.0050 | 0.0061 | 0.0026 | 0.0061 | 0.0061 | 292,211 |
26 abr 2024 | 0.0054 | 0.0054 | 0.0046 | 0.0050 | 0.0050 | 165,105 |
25 abr 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0053 | 0.0053 | 29,706 |
24 abr 2024 | 0.0042 | 0.0055 | 0.0040 | 0.0055 | 0.0055 | 282,000 |
23 abr 2024 | 0.0035 | 0.0060 | 0.0021 | 0.0047 | 0.0047 | 274,269 |
22 abr 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 100 |
19 abr 2024 | 0.0038 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 134,163 |
18 abr 2024 | 0.0021 | 0.0034 | 0.0021 | 0.0032 | 0.0032 | 86,000 |
17 abr 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 1,000 |
16 abr 2024 | 0.0035 | 0.0036 | 0.0028 | 0.0036 | 0.0036 | 85,100 |
15 abr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
12 abr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
11 abr 2024 | 0.0028 | 0.0036 | 0.0028 | 0.0035 | 0.0035 | 42,573 |
10 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
09 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
08 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
05 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
04 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 943 |
03 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
02 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
01 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
28 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
27 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,000 |
26 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
25 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
22 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
21 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
20 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
19 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
18 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
15 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
14 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
13 mar 2024 | 0.0020 | 0.0036 | 0.0020 | 0.0020 | 0.0020 | 198,500 |
12 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,100 |
11 mar 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
08 mar 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 16,275 |
07 mar 2024 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 168 |
06 mar 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
05 mar 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
04 mar 2024 | 0.0018 | 0.0039 | 0.0017 | 0.0039 | 0.0039 | 78,700 |
01 mar 2024 | 0.0030 | 0.0030 | 0.0021 | 0.0021 | 0.0021 | 200 |
29 feb 2024 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 62,863 |
28 feb 2024 | 0.0038 | 0.0038 | 0.0020 | 0.0021 | 0.0021 | 1,039,225 |
27 feb 2024 | 0.0020 | 0.0040 | 0.0020 | 0.0034 | 0.0034 | 6,100 |
26 feb 2024 | 0.0037 | 0.0040 | 0.0020 | 0.0034 | 0.0034 | 203,200 |
23 feb 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
22 feb 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 20,000 |
21 feb 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
20 feb 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
16 feb 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
15 feb 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
14 feb 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
13 feb 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 100,000 |
12 feb 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 26,500 |
09 feb 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
08 feb 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
07 feb 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 10,000 |
06 feb 2024 | 0.0030 | 0.0030 | 0.0029 | 0.0029 | 0.0029 | 50,000 |
05 feb 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
02 feb 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
01 feb 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
31 ene 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 6,000 |
30 ene 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
29 ene 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 10,000 |
26 ene 2024 | 0.0027 | 0.0028 | 0.0027 | 0.0028 | 0.0028 | 142,115 |
25 ene 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
24 ene 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
23 ene 2024 | 0.0040 | 0.0040 | 0.0027 | 0.0027 | 0.0027 | 9,680 |
22 ene 2024 | 0.0048 | 0.0048 | 0.0027 | 0.0027 | 0.0027 | 14,680 |
19 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,885 |
18 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
17 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
16 ene 2024 | 0.0027 | 0.0040 | 0.0027 | 0.0040 | 0.0040 | 1,375 |
12 ene 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
11 ene 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
10 ene 2024 | 0.0066 | 0.0066 | 0.0039 | 0.0039 | 0.0039 | 616,200 |
09 ene 2024 | 0.0088 | 0.0088 | 0.0045 | 0.0045 | 0.0045 | 66,000 |
08 ene 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 4,500 |
05 ene 2024 | 0.0025 | 0.0090 | 0.0025 | 0.0088 | 0.0088 | 210,200 |
04 ene 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 11,500 |
03 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
02 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,015,000 |
29 dic 2023 | 0.0100 | 0.0129 | 0.0070 | 0.0090 | 0.0090 | 380,767 |
28 dic 2023 | 0.0060 | 0.0070 | 0.0055 | 0.0070 | 0.0070 | 45,000 |
27 dic 2023 | 0.0015 | 0.0070 | 0.0015 | 0.0070 | 0.0070 | 155,878 |
26 dic 2023 | 0.0039 | 0.0040 | 0.0015 | 0.0040 | 0.0040 | 114,600 |
22 dic 2023 | 0.0051 | 0.0063 | 0.0050 | 0.0050 | 0.0050 | 114,650 |
21 dic 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
20 dic 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
19 dic 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
18 dic 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
15 dic 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 |
14 dic 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,500 |
*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. |