Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 305,615 |
25 jun 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,152,320 |
24 jun 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,691,034 |
21 jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,302,949 |
20 jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,589,300 |
19 jun 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 399,950 |
18 jun 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 8,537,239 |
17 jun 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,917,366 |
14 jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 918,070 |
13 jun 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,727,444 |
12 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
11 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,939,106 |
07 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 667,183 |
06 jun 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 8,172,988 |
05 jun 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 10,171,447 |
04 jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,687,662 |
03 jun 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,474,622 |
31 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,313,709 |
30 may 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 6,863,958 |
29 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 318,868 |
28 may 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 2,460,832 |
27 may 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 5,600,791 |
24 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,984,031 |
23 may 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 636,351 |
22 may 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 562,927 |
21 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 925,384 |
20 may 2024 | 0.0130 | 0.0135 | 0.0120 | 0.0130 | 0.0130 | 1,401,258 |
17 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,127,016 |
16 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 560,455 |
15 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,400,743 |
14 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,223,524 |
13 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 76 |
10 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,991,171 |
09 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,056,392 |
08 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 637,896 |
07 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,121,350 |
06 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,674,326 |
03 may 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,186,704 |
02 may 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 2,667,380 |
01 may 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 335,555 |
30 abr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 21,111 |
29 abr 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 8,673,558 |
26 abr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 815,656 |
24 abr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,562,500 |
23 abr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,402,540 |
22 abr 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 2,248,112 |
19 abr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 5,677,029 |
18 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,442,243 |
17 abr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,250,437 |
16 abr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 10,300,112 |
15 abr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,528,497 |
12 abr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 5,886,190 |
11 abr 2024 | 0.0170 | 0.0185 | 0.0170 | 0.0170 | 0.0170 | 7,687,160 |
10 abr 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 14,632,206 |
09 abr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,775,125 |
08 abr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,986,037 |
05 abr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,515,107 |
04 abr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 4,316,769 |
03 abr 2024 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 1,830,963 |
02 abr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,536,382 |
28 mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 6,354,828 |
27 mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 8,451,694 |
26 mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,259,742 |
25 mar 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 3,094,231 |
22 mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 4,375,245 |
21 mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 9,363,519 |
20 mar 2024 | 0.0160 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 7,564,054 |
19 mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 6,758,202 |
18 mar 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 15,143,843 |
15 mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 10,029,314 |
14 mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 11,590,470 |
13 mar 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 30,419,324 |
12 mar 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 19,966,529 |
11 mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 11,551,621 |
08 mar 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 5,129,073 |
07 mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 8,795,939 |
06 mar 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 23,695,740 |
05 mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 22,909,288 |
04 mar 2024 | 0.0200 | 0.0250 | 0.0180 | 0.0220 | 0.0220 | 42,447,459 |
01 mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 9,380,548 |
29 feb 2024 | 0.0200 | 0.0205 | 0.0190 | 0.0190 | 0.0190 | 12,689,611 |
28 feb 2024 | 0.0230 | 0.0240 | 0.0190 | 0.0200 | 0.0200 | 43,826,067 |
27 feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
26 feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
23 feb 2024 | 0.0340 | 0.0340 | 0.0260 | 0.0270 | 0.0270 | 46,869,398 |
22 feb 2024 | 0.0320 | 0.0390 | 0.0310 | 0.0310 | 0.0310 | 87,205,052 |
21 feb 2024 | 0.0300 | 0.0340 | 0.0270 | 0.0290 | 0.0290 | 65,250,495 |
20 feb 2024 | 0.0200 | 0.0360 | 0.0200 | 0.0320 | 0.0320 | 132,081,482 |
19 feb 2024 | 0.0150 | 0.0260 | 0.0150 | 0.0200 | 0.0200 | 71,030,359 |
16 feb 2024 | 0.0170 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 38,256,499 |
15 feb 2024 | 0.0180 | 0.0230 | 0.0160 | 0.0170 | 0.0170 | 44,605,962 |
14 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,280,182 |
13 feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 627,840 |
12 feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,588,123 |
09 feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 250,000 |
08 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
07 feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 118,333 |
06 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,740,751 |
05 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 183,405 |
02 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,000 |
*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. |