Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 0.0300 | 0.0486 | 0.0300 | 0.0486 | 0.0486 | 13,000 |
31 may 2024 | 0.0301 | 0.0485 | 0.0301 | 0.0485 | 0.0485 | 70,867 |
30 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
29 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
28 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
24 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
23 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
22 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 may 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 101,600 |
20 may 2024 | 0.0230 | 0.0349 | 0.0230 | 0.0349 | 0.0349 | 46,748 |
17 may 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
16 may 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
15 may 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
14 may 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
13 may 2024 | 0.0350 | 0.0500 | 0.0215 | 0.0389 | 0.0389 | 412,295 |
10 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
09 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
08 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
07 may 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 1,950 |
06 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
01 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
30 abr 2024 | 0.0251 | 0.0400 | 0.0215 | 0.0400 | 0.0400 | 117,000 |
29 abr 2024 | 0.0371 | 0.0500 | 0.0271 | 0.0500 | 0.0500 | 5,200 |
26 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
25 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
24 abr 2024 | 0.0350 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 40,300 |
23 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
22 abr 2024 | 0.0507 | 0.0507 | 0.0500 | 0.0500 | 0.0500 | 10,100 |
19 abr 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 5,000 |
18 abr 2024 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | - |
17 abr 2024 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 5,000 |
16 abr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,000 |
15 abr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 200 |
12 abr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
11 abr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 10,300 |
10 abr 2024 | 0.0700 | 0.0765 | 0.0700 | 0.0700 | 0.0700 | 52,901 |
09 abr 2024 | 0.0524 | 0.0610 | 0.0524 | 0.0524 | 0.0524 | 7,400 |
08 abr 2024 | 0.0790 | 0.0849 | 0.0600 | 0.0777 | 0.0777 | 116,300 |
05 abr 2024 | 0.0430 | 0.0924 | 0.0430 | 0.0625 | 0.0625 | 510,108 |
04 abr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
03 abr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
02 abr 2024 | 0.0365 | 0.0430 | 0.0365 | 0.0430 | 0.0430 | 400 |
01 abr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
28 mar 2024 | 0.0300 | 0.0430 | 0.0300 | 0.0430 | 0.0430 | 3,900 |
27 mar 2024 | 0.0300 | 0.0430 | 0.0300 | 0.0430 | 0.0430 | 3,300 |
26 mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
25 mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100 |
22 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
14 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
13 mar 2024 | 0.0305 | 0.0400 | 0.0305 | 0.0400 | 0.0400 | 1,100 |
12 mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,100 |
11 mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
08 mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100 |
07 mar 2024 | 0.0253 | 0.0350 | 0.0253 | 0.0313 | 0.0313 | 135,002 |
06 mar 2024 | 0.0248 | 0.0367 | 0.0248 | 0.0367 | 0.0367 | 47,900 |
05 mar 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
04 mar 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
01 mar 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
29 feb 2024 | 0.0164 | 0.0248 | 0.0164 | 0.0248 | 0.0248 | 112,000 |
28 feb 2024 | 0.0139 | 0.0164 | 0.0139 | 0.0164 | 0.0164 | 1,100 |
27 feb 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
26 feb 2024 | 0.0146 | 0.0164 | 0.0146 | 0.0164 | 0.0164 | 10,100 |
23 feb 2024 | 0.0164 | 0.0164 | 0.0146 | 0.0164 | 0.0164 | 10,200 |
22 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
21 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
20 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
16 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
15 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 11,688 |
14 feb 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
13 feb 2024 | 0.0145 | 0.0160 | 0.0145 | 0.0158 | 0.0158 | 23,242 |
12 feb 2024 | 0.0145 | 0.0164 | 0.0145 | 0.0164 | 0.0164 | 43,512 |
09 feb 2024 | 0.0145 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 36,688 |
08 feb 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
07 feb 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 100 |
06 feb 2024 | 0.0151 | 0.0151 | 0.0149 | 0.0151 | 0.0151 | 48,023 |
05 feb 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 65,100 |
02 feb 2024 | 0.0170 | 0.0179 | 0.0170 | 0.0179 | 0.0179 | 30,200 |
01 feb 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 37,242 |
31 ene 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
30 ene 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
29 ene 2024 | 0.0130 | 0.0179 | 0.0130 | 0.0179 | 0.0179 | 5,100 |
26 ene 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
25 ene 2024 | 0.0128 | 0.0180 | 0.0128 | 0.0180 | 0.0180 | 70,347 |
24 ene 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
23 ene 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 3,200 |
22 ene 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
19 ene 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
18 ene 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
17 ene 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 34,500 |
16 ene 2024 | 0.0145 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 600 |
12 ene 2024 | 0.0178 | 0.0178 | 0.0155 | 0.0178 | 0.0178 | 30,200 |
11 ene 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 50,408 |
10 ene 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
*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. |