Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,847 |
24 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,989 |
21 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,654 |
20 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,568 |
18 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,069 |
17 jun 2024 | 0.0001 | 0.0013 | 0.0001 | 0.0013 | 0.0013 | 8,558 |
14 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,431 |
13 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 9,922 |
12 jun 2024 | 0.0001 | 0.0010 | 0.0001 | 0.0001 | 0.0001 | 14,498 |
11 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,612 |
10 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 14,881 |
07 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,661 |
06 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 15,543 |
05 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,602 |
04 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,408 |
03 jun 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,779 |
31 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,664 |
30 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,300 |
29 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,146 |
28 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,364 |
24 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,664 |
23 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,515 |
22 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,947 |
21 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,684 |
20 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 15,406 |
17 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 9,499 |
16 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,514 |
15 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 14,010 |
14 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 17,676 |
13 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,607 |
10 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 13,524 |
09 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 15,538 |
08 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,910 |
07 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,515 |
06 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 195,231 |
03 may 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,658 |
02 may 2024 | 0.0003 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 5,728 |
01 may 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 13,456 |
30 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 9,210 |
29 abr 2024 | 0.0002 | 0.0010 | 0.0002 | 0.0002 | 0.0002 | 15,208 |
26 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 5,516 |
25 abr 2024 | 0.0002 | 0.0050 | 0.0002 | 0.0002 | 0.0002 | 8,741 |
24 abr 2024 | 0.0002 | 0.0100 | 0.0002 | 0.0100 | 0.0100 | 16,481 |
23 abr 2024 | 0.0002 | 0.0100 | 0.0002 | 0.0100 | 0.0100 | 23,759 |
22 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,246 |
19 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 9,786 |
18 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 13,465 |
17 abr 2024 | 0.0002 | 0.0100 | 0.0002 | 0.0002 | 0.0002 | 5,190 |
16 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 18,434 |
15 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 19,410 |
12 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 9,248 |
11 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,912 |
10 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 7,819 |
09 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 13,661 |
08 abr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 16,459 |
05 abr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 50,234 |
04 abr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 28,087 |
03 abr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 37,931 |
02 abr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 11,982 |
01 abr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 22,767 |
28 mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 23,883 |
27 mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 54,138 |
26 mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 14,375 |
25 mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 17,056 |
22 mar 2024 | 0.0003 | 0.0052 | 0.0003 | 0.0003 | 0.0003 | 18,486 |
21 mar 2024 | 0.0002 | 0.0010 | 0.0002 | 0.0003 | 0.0003 | 45,663 |
20 mar 2024 | 0.0010 | 0.0100 | 0.0010 | 0.0010 | 0.0010 | 9,718 |
19 mar 2024 | 0.0010 | 0.0100 | 0.0002 | 0.0002 | 0.0002 | 18,895 |
18 mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 24,893 |
15 mar 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 10,752 |
14 mar 2024 | 0.0002 | 0.0005 | 0.0001 | 0.0005 | 0.0005 | 25,438 |
13 mar 2024 | 0.0002 | 0.0051 | 0.0002 | 0.0002 | 0.0002 | 9,071 |
12 mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 11,763 |
11 mar 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 13,978 |
08 mar 2024 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 17,033 |
07 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 27,568 |
06 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 15,058 |
05 mar 2024 | 0.0016 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 30,031 |
04 mar 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 24,516 |
01 mar 2024 | 0.0010 | 0.0250 | 0.0010 | 0.0250 | 0.0250 | 221,110 |
29 feb 2024 | 0.0010 | 0.0050 | 0.0010 | 0.0050 | 0.0050 | 50,671 |
28 feb 2024 | 0.0010 | 0.0105 | 0.0010 | 0.0010 | 0.0010 | 21,294 |
27 feb 2024 | 0.0010 | 0.0021 | 0.0010 | 0.0021 | 0.0021 | 40,280 |
26 feb 2024 | 0.0055 | 0.0151 | 0.0010 | 0.0015 | 0.0015 | 287,440 |
23 feb 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 15,680 |
22 feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 80,921 |
21 feb 2024 | 0.0001 | 0.0150 | 0.0001 | 0.0100 | 0.0100 | 227,174 |
20 feb 2024 | 0.0005 | 0.0050 | 0.0005 | 0.0050 | 0.0050 | 62,389 |
16 feb 2024 | 0.0003 | 0.0050 | 0.0003 | 0.0050 | 0.0050 | 16,525 |
15 feb 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 10,139 |
14 feb 2024 | 0.0002 | 0.0011 | 0.0002 | 0.0011 | 0.0011 | 47,314 |
13 feb 2024 | 0.0010 | 0.0010 | 0.0002 | 0.0010 | 0.0010 | 25,420 |
12 feb 2024 | 0.0002 | 0.0010 | 0.0002 | 0.0010 | 0.0010 | 26,426 |
09 feb 2024 | 0.0002 | 0.0125 | 0.0002 | 0.0050 | 0.0050 | 210,289 |
08 feb 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 45,983 |
07 feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 9,155 |
06 feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 24,806 |
05 feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 18,021 |
02 feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 13,846 |
01 feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,396 |
*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. |