Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RWS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 178.00 | 1.00 | 0.56% | 179.20 | 181.60 | 177.80 | 939,776 |
| 09 May 2024 | 177.00 | 1.20 | 0.68% | 177.00 | 182.60 | 174.80 | 695,647 |
| 08 May 2024 | 175.80 | -4.80 | -2.66% | 176.20 | 181.00 | 174.00 | 425,035 |
| 07 May 2024 | 180.60 | 4.40 | 2.50% | 174.00 | 180.60 | 174.00 | 540,626 |
| 03 May 2024 | 176.20 | 3.20 | 1.85% | 170.60 | 178.00 | 170.60 | 314,136 |
| 02 May 2024 | 173.00 | -3.60 | -2.04% | 177.00 | 178.80 | 172.40 | 835,345 |
| 01 May 2024 | 176.60 | 4.00 | 2.32% | 174.80 | 176.80 | 173.20 | 488,135 |
| 30 Abr 2024 | 172.60 | -2.80 | -1.60% | 175.40 | 177.00 | 171.20 | 843,801 |
| 29 Abr 2024 | 175.40 | 4.60 | 2.69% | 175.00 | 176.00 | 170.40 | 605,538 |
| 26 Abr 2024 | 170.80 | 4.20 | 2.52% | 168.00 | 173.60 | 166.20 | 1,296,165 |
| 25 Abr 2024 | 166.60 | 3.00 | 1.83% | 163.00 | 168.20 | 163.00 | 1,049,945 |
| 24 Abr 2024 | 163.60 | 1.40 | 0.86% | 162.80 | 165.00 | 159.00 | 2,069,502 |
| 23 Abr 2024 | 162.20 | -23.60 | -12.70% | 167.00 | 174.80 | 157.20 | 3,295,641 |
| 22 Abr 2024 | 185.80 | 5.80 | 3.22% | 180.80 | 186.80 | 180.80 | 639,149 |
| 19 Abr 2024 | 180.00 | -0.20 | -0.11% | 183.80 | 183.80 | 175.20 | 7,024,368 |
| 18 Abr 2024 | 180.20 | -4.20 | -2.28% | 184.40 | 185.00 | 176.60 | 988,555 |
| 17 Abr 2024 | 184.40 | 0.80 | 0.44% | 186.00 | 186.20 | 182.00 | 619,167 |
| 16 Abr 2024 | 183.60 | -3.40 | -1.82% | 188.40 | 188.40 | 182.00 | 767,347 |
| 15 Abr 2024 | 187.00 | -1.20 | -0.64% | 188.60 | 191.60 | 187.00 | 616,098 |
| 12 Abr 2024 | 188.20 | -3.40 | -1.77% | 193.40 | 193.80 | 188.20 | 950,293 |
| 11 Abr 2024 | 191.60 | -2.60 | -1.34% | 194.20 | 195.00 | 191.20 | 2,507,623 |
| 10 Abr 2024 | 194.20 | -1.80 | -0.92% | 200.00 | 200.00 | 191.80 | 762,805 |
| 09 Abr 2024 | 196.00 | 0.60 | 0.31% | 192.00 | 196.80 | 192.00 | 754,276 |
| 08 Abr 2024 | 195.40 | 4.00 | 2.09% | 191.20 | 197.60 | 190.60 | 1,051,110 |
| 05 Abr 2024 | 191.40 | -3.60 | -1.85% | 192.60 | 193.20 | 188.80 | 984,585 |
| 04 Abr 2024 | 195.00 | 2.20 | 1.14% | 194.00 | 197.80 | 192.20 | 685,895 |
| 03 Abr 2024 | 192.80 | 1.20 | 0.63% | 193.40 | 193.80 | 188.00 | 1,469,260 |
| 02 Abr 2024 | 191.60 | 4.00 | 2.13% | 190.40 | 195.00 | 185.40 | 28,362,471 |
| 28 Mar 2024 | 187.60 | 2.60 | 1.41% | 186.00 | 190.00 | 183.90 | 556,502 |
| 27 Mar 2024 | 185.00 | -0.40 | -0.22% | 185.00 | 187.70 | 184.40 | 804,570 |
| 26 Mar 2024 | 185.40 | -2.20 | -1.17% | 187.80 | 187.80 | 183.50 | 1,386,134 |
| 25 Mar 2024 | 187.60 | -0.30 | -0.16% | 186.00 | 191.30 | 186.00 | 607,064 |
| 22 Mar 2024 | 187.90 | -6.60 | -3.39% | 190.00 | 196.00 | 185.30 | 1,230,652 |
| 21 Mar 2024 | 194.50 | 5.20 | 2.75% | 194.90 | 196.60 | 191.00 | 4,477,460 |
| 20 Mar 2024 | 189.30 | -2.10 | -1.10% | 191.00 | 191.00 | 187.60 | 12,294,658 |
| 19 Mar 2024 | 191.40 | -3.50 | -1.80% | 200.00 | 200.00 | 191.40 | 487,991 |
| 18 Mar 2024 | 194.90 | -3.80 | -1.91% | 199.00 | 200.60 | 194.00 | 827,696 |
| 15 Mar 2024 | 198.70 | 0.50 | 0.25% | 196.00 | 201.40 | 196.00 | 1,652,725 |
| 14 Mar 2024 | 198.20 | -0.90 | -0.45% | 201.20 | 201.40 | 196.60 | 1,184,317 |
| 13 Mar 2024 | 199.10 | -3.90 | -1.92% | 217.40 | 217.40 | 199.10 | 535,982 |
| 12 Mar 2024 | 203.00 | 1.00 | 0.50% | 203.00 | 205.40 | 201.00 | 4,218,782 |
| 11 Mar 2024 | 202.00 | -4.00 | -1.94% | 204.00 | 205.80 | 200.60 | 2,603,940 |
| 08 Mar 2024 | 206.00 | -0.40 | -0.19% | 210.40 | 210.40 | 205.20 | 719,842 |
| 07 Mar 2024 | 206.40 | -3.20 | -1.53% | 206.20 | 211.00 | 205.00 | 519,159 |
| 06 Mar 2024 | 209.60 | 3.80 | 1.85% | 204.20 | 210.80 | 204.20 | 681,942 |
| 05 Mar 2024 | 205.80 | -0.20 | -0.10% | 206.60 | 207.20 | 204.80 | 448,673 |
| 04 Mar 2024 | 206.00 | -1.20 | -0.58% | 206.80 | 209.60 | 205.00 | 451,813 |
| 01 Mar 2024 | 207.20 | 0.60 | 0.29% | 207.00 | 211.80 | 203.40 | 717,048 |
| 29 Feb 2024 | 206.60 | -2.20 | -1.05% | 209.40 | 209.80 | 205.80 | 590,249 |
| 28 Feb 2024 | 208.80 | -6.40 | -2.97% | 213.60 | 215.40 | 206.80 | 484,019 |
| 27 Feb 2024 | 215.20 | 2.00 | 0.94% | 216.00 | 218.40 | 210.00 | 863,810 |
| 26 Feb 2024 | 213.20 | -7.00 | -3.18% | 218.00 | 219.00 | 210.00 | 933,643 |
| 23 Feb 2024 | 220.20 | 0.20 | 0.09% | 220.00 | 224.60 | 219.00 | 1,710,401 |
| 22 Feb 2024 | 220.00 | -6.40 | -2.83% | 229.40 | 229.40 | 219.80 | 690,584 |
| 21 Feb 2024 | 226.40 | -1.00 | -0.44% | 227.00 | 230.40 | 226.00 | 4,076,135 |
| 20 Feb 2024 | 227.40 | -0.60 | -0.26% | 228.20 | 230.00 | 227.00 | 1,185,691 |
| 19 Feb 2024 | 228.00 | -0.20 | -0.09% | 229.00 | 231.80 | 227.00 | 1,612,603 |
| 16 Feb 2024 | 228.20 | 3.40 | 1.51% | 225.80 | 228.80 | 225.40 | 1,265,512 |
| 15 Feb 2024 | 224.80 | 2.60 | 1.17% | 223.60 | 228.80 | 223.60 | 1,879,048 |
| 14 Feb 2024 | 222.20 | 1.20 | 0.54% | 229.00 | 229.00 | 221.80 | 1,453,938 |
| 13 Feb 2024 | 221.00 | -1.20 | -0.54% | 222.20 | 229.20 | 217.80 | 2,023,616 |
