Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 500 |
25 jun 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
24 jun 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
21 jun 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
20 jun 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 2,200 |
18 jun 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
17 jun 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 jun 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
13 jun 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 3,200 |
12 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
11 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
10 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
07 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
06 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
05 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
04 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
03 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
31 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
30 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
29 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
28 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
24 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
23 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
22 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
21 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
20 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
17 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200 |
16 may 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000 |
15 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
14 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
13 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
10 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
09 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
08 may 2024 | 0.0030 | 0.0060 | 0.0030 | 0.0060 | 0.0060 | 2,700 |
07 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
06 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200 |
03 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
02 may 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,200 |
01 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
30 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
29 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200 |
26 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
25 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
24 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000 |
23 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200 |
22 abr 2024 | 0.0060 | 0.0060 | 0.0030 | 0.0030 | 0.0030 | 1,000 |
19 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200 |
18 abr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200 |
17 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200 |
16 abr 2024 | 0.0060 | 0.0060 | 0.0030 | 0.0030 | 0.0030 | 5,000 |
15 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 abr 2024 | 0.0060 | 0.0060 | 0.0030 | 0.0060 | 0.0060 | 7,000 |
11 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
10 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000 |
09 abr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 65,200 |
08 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
05 abr 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 3,800 |
04 abr 2024 | 0.0030 | 0.0060 | 0.0030 | 0.0050 | 0.0050 | 430,300 |
03 abr 2024 | 0.0040 | 0.0060 | 0.0030 | 0.0030 | 0.0030 | 158,300 |
02 abr 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 116,200 |
01 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
28 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 mar 2024 | 0.0040 | 0.0070 | 0.0040 | 0.0070 | 0.0070 | 143,500 |
26 mar 2024 | 0.0030 | 0.0060 | 0.0030 | 0.0060 | 0.0060 | 88,200 |
25 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
22 mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,000 |
21 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
20 mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 13,000 |
19 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 31,500 |
18 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 48,200 |
15 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
13 mar 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 10,000 |
12 mar 2024 | 0.0090 | 0.0090 | 0.0050 | 0.0070 | 0.0070 | 12,000 |
11 mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 10,800 |
08 mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
07 mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 157,100 |
06 mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 20,000 |
05 mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 80,000 |
04 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,200 |
01 mar 2024 | 0.0030 | 0.0080 | 0.0030 | 0.0080 | 0.0080 | 200 |
29 feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 400 |
27 feb 2024 | 0.0040 | 0.0090 | 0.0030 | 0.0090 | 0.0090 | 2,100 |
26 feb 2024 | 0.0070 | 0.0090 | 0.0040 | 0.0090 | 0.0090 | 39,700 |
23 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 700 |
21 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500 |
16 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
15 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
14 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 200 |
13 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
12 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
09 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
08 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
07 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 |
05 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
02 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 29,400 |
*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. |