Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 0.0100 | 0.0108 | 0.0100 | 0.0108 | 0.0108 | 209 |
24 abr 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 14,510 |
23 abr 2024 | 0.0051 | 0.1200 | 0.0051 | 0.1200 | 0.1200 | 9,557 |
22 abr 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 1,426 |
19 abr 2024 | 0.0108 | 0.0108 | 0.0051 | 0.0051 | 0.0051 | 995 |
18 abr 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 1,616 |
17 abr 2024 | 0.0051 | 0.0100 | 0.0051 | 0.0100 | 0.0100 | 1,895 |
16 abr 2024 | - | - | - | - | - | - |
15 abr 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 206 |
12 abr 2024 | 0.0600 | 0.0600 | 0.0051 | 0.0051 | 0.0051 | 790 |
11 abr 2024 | 0.0487 | 0.1151 | 0.0487 | 0.1151 | 0.1151 | 30,378 |
10 abr 2024 | 0.0361 | 0.0423 | 0.0361 | 0.0423 | 0.0423 | 4,039 |
09 abr 2024 | 0.0274 | 0.0330 | 0.0274 | 0.0330 | 0.0330 | 11,795 |
08 abr 2024 | - | - | - | - | - | - |
05 abr 2024 | 0.0180 | 0.0238 | 0.0180 | 0.0238 | 0.0238 | 3,989 |
04 abr 2024 | 0.0139 | 0.0200 | 0.0125 | 0.0156 | 0.0156 | 48,576 |
03 abr 2024 | 0.0100 | 0.0125 | 0.0100 | 0.0125 | 0.0125 | 82,510 |
02 abr 2024 | 0.0100 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 766 |
01 abr 2024 | 0.0100 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 3,853 |
28 mar 2024 | 0.0100 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 4,798 |
27 mar 2024 | 0.0108 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 5,985 |
26 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,028 |
25 mar 2024 | 0.0100 | 0.0100 | 0.0051 | 0.0100 | 0.0100 | 12,328 |
22 mar 2024 | 0.0051 | 0.0200 | 0.0051 | 0.0100 | 0.0100 | 8,881 |
21 mar 2024 | 0.0108 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 2,736 |
20 mar 2024 | 0.0108 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 836 |
19 mar 2024 | 0.0108 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 4,623 |
18 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 563 |
15 mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,858 |
14 mar 2024 | 0.0100 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 5,973 |
13 mar 2024 | 0.0110 | 0.0110 | 0.0108 | 0.0110 | 0.0110 | 1,590 |
12 mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0108 | 0.0108 | 3,877 |
11 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,119 |
08 mar 2024 | 0.0110 | 0.0110 | 0.0108 | 0.0108 | 0.0108 | 486 |
07 mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0108 | 0.0108 | 12,239 |
06 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,845 |
05 mar 2024 | 0.0100 | 0.0108 | 0.0100 | 0.0108 | 0.0108 | 2,487 |
04 mar 2024 | 0.0100 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 116,106 |
01 mar 2024 | 0.0108 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 2,265 |
29 feb 2024 | 0.0108 | 0.0108 | 0.0051 | 0.0108 | 0.0108 | 7,335 |
28 feb 2024 | 0.0100 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 7,333 |
27 feb 2024 | 0.0108 | 0.0108 | 0.0051 | 0.0051 | 0.0051 | 4,228 |
26 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,730 |
23 feb 2024 | 0.0108 | 0.0108 | 0.0100 | 0.0108 | 0.0108 | 3,108 |
22 feb 2024 | 0.0100 | 0.0108 | 0.0100 | 0.0108 | 0.0108 | 4,735 |
21 feb 2024 | 0.0075 | 0.0108 | 0.0075 | 0.0075 | 0.0075 | 3,856 |
20 feb 2024 | 0.0075 | 0.0108 | 0.0075 | 0.0100 | 0.0100 | 2,678 |
16 feb 2024 | 0.0108 | 0.0108 | 0.0075 | 0.0108 | 0.0108 | 1,774 |
15 feb 2024 | 0.0108 | 0.0108 | 0.0075 | 0.0075 | 0.0075 | 1,004 |
14 feb 2024 | 0.0060 | 0.0075 | 0.0052 | 0.0075 | 0.0075 | 3,265 |
13 feb 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 2,250 |
12 feb 2024 | 0.0108 | 0.0108 | 0.0051 | 0.0051 | 0.0051 | 3,371 |
09 feb 2024 | 0.0108 | 0.0108 | 0.0051 | 0.0051 | 0.0051 | 1,391 |
08 feb 2024 | 0.0051 | 0.0060 | 0.0051 | 0.0060 | 0.0060 | 1,184 |
07 feb 2024 | 0.0051 | 0.0065 | 0.0051 | 0.0051 | 0.0051 | 1,706 |
06 feb 2024 | 0.0051 | 0.0100 | 0.0051 | 0.0100 | 0.0100 | 1,181 |
05 feb 2024 | 0.0070 | 0.0099 | 0.0051 | 0.0074 | 0.0074 | 4,087 |
02 feb 2024 | 0.0300 | 0.0300 | 0.0060 | 0.0060 | 0.0060 | 2,811 |
01 feb 2024 | 0.0500 | 0.0500 | 0.0100 | 0.0300 | 0.0300 | 12,405 |
31 ene 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 479 |
30 ene 2024 | 0.0200 | 0.0200 | 0.0110 | 0.0110 | 0.0110 | 815 |
29 ene 2024 | - | - | - | - | - | - |
26 ene 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,330 |
25 ene 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 175 |
24 ene 2024 | 0.0108 | 0.0108 | 0.0060 | 0.0060 | 0.0060 | 102,845 |
23 ene 2024 | 0.0051 | 0.0108 | 0.0051 | 0.0051 | 0.0051 | 1,106 |
22 ene 2024 | 0.0051 | 0.0510 | 0.0051 | 0.0100 | 0.0100 | 3,576 |
19 ene 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 1,457 |
18 ene 2024 | 0.0108 | 0.0108 | 0.0051 | 0.0051 | 0.0051 | 2,205 |
17 ene 2024 | 0.0108 | 0.0108 | 0.0100 | 0.0108 | 0.0108 | 2,450 |
16 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,379 |
12 ene 2024 | 0.0100 | 0.0100 | 0.0051 | 0.0051 | 0.0051 | 271 |
11 ene 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 588 |
10 ene 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 368 |
09 ene 2024 | 0.0108 | 0.0108 | 0.0051 | 0.0100 | 0.0100 | 4,513 |
08 ene 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 552 |
05 ene 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 2,469 |
04 ene 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 187 |
03 ene 2024 | 0.0104 | 0.1800 | 0.0104 | 0.0106 | 0.0106 | 8,096 |
02 ene 2024 | 0.0051 | 0.0104 | 0.0051 | 0.0051 | 0.0051 | 2,693 |
29 dic 2023 | 0.0099 | 0.0104 | 0.0007 | 0.0104 | 0.0104 | 58,234 |
28 dic 2023 | 0.0104 | 0.0104 | 0.0051 | 0.0104 | 0.0104 | 51,848 |
27 dic 2023 | 0.0104 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 10,622 |
26 dic 2023 | 0.0101 | 0.0105 | 0.0101 | 0.0105 | 0.0105 | 52,249 |
22 dic 2023 | 0.0000 | 0.0106 | 0.0000 | 0.0106 | 0.0106 | 17,739 |
21 dic 2023 | 0.0104 | 0.0105 | 0.0101 | 0.0105 | 0.0105 | 9,715 |
20 dic 2023 | 0.0104 | 0.0104 | 0.0101 | 0.0101 | 0.0101 | 99,768 |
19 dic 2023 | 0.0101 | 0.0200 | 0.0101 | 0.0104 | 0.0104 | 18,737 |
18 dic 2023 | 0.0104 | 0.0104 | 0.0101 | 0.0101 | 0.0101 | 44,187 |
15 dic 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 12,680 |
14 dic 2023 | 0.0007 | 0.0100 | 0.0007 | 0.0100 | 0.0100 | 68,554 |
13 dic 2023 | 0.0005 | 0.0016 | 0.0005 | 0.0005 | 0.0005 | 83,701 |
12 dic 2023 | 0.0372 | 0.0372 | 0.0005 | 0.0005 | 0.0005 | 33,410 |
11 dic 2023 | 0.0251 | 0.0372 | 0.0251 | 0.0372 | 0.0372 | 35,934 |
08 dic 2023 | 0.0372 | 0.1000 | 0.0251 | 0.0252 | 0.0252 | 59,001 |
07 dic 2023 | 0.0251 | 0.0373 | 0.0251 | 0.0373 | 0.0373 | 16,189 |
06 dic 2023 | 0.0357 | 0.0361 | 0.0251 | 0.0251 | 0.0251 | 52,762 |
05 dic 2023 | 0.0251 | 0.0356 | 0.0251 | 0.0251 | 0.0251 | 19,105 |
04 dic 2023 | 0.0200 | 0.0251 | 0.0200 | 0.0251 | 0.0251 | 127,728 |
01 dic 2023 | 0.0352 | 0.0352 | 0.0251 | 0.0251 | 0.0251 | 13,521 |
*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. |