Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SWIM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 2.81 | 0.21 | 8.08% | 2.66 | 2.82 | 2.64 | 191,911 |
| 02 May 2024 | 2.60 | 0.12 | 4.84% | 2.54 | 2.63 | 2.38 | 723,856 |
| 01 May 2024 | 2.48 | -0.32 | -11.43% | 2.82 | 2.83 | 2.45 | 1,139,611 |
| 30 Abr 2024 | 2.80 | -0.14 | -4.76% | 2.80 | 2.92 | 2.80 | 243,919 |
| 29 Abr 2024 | 2.94 | -0.11 | -3.61% | 3.08 | 3.10 | 2.93 | 150,934 |
| 26 Abr 2024 | 3.05 | 0.01 | 0.33% | 3.06 | 3.0899 | 3.00 | 165,598 |
| 25 Abr 2024 | 3.04 | -0.11 | -3.49% | 3.14 | 3.15 | 3.025 | 377,480 |
| 24 Abr 2024 | 3.15 | -0.04 | -1.25% | 3.20 | 3.24 | 3.0792 | 86,960 |
| 23 Abr 2024 | 3.19 | 0.14 | 4.59% | 3.02 | 3.22 | 3.02 | 138,321 |
| 22 Abr 2024 | 3.05 | -0.02 | -0.65% | 3.06 | 3.085 | 2.95 | 235,545 |
| 19 Abr 2024 | 3.07 | 0.01 | 0.33% | 3.03 | 3.14 | 3.02 | 176,222 |
| 18 Abr 2024 | 3.06 | -0.12 | -3.77% | 3.18 | 3.205 | 3.02 | 172,080 |
| 17 Abr 2024 | 3.18 | -0.10 | -3.05% | 3.32 | 3.32 | 3.15 | 98,370 |
| 16 Abr 2024 | 3.28 | -0.09 | -2.67% | 3.31 | 3.355 | 3.24 | 116,800 |
| 15 Abr 2024 | 3.37 | -0.07 | -2.03% | 3.50 | 3.59 | 3.33 | 169,388 |
| 12 Abr 2024 | 3.44 | -0.01 | -0.29% | 3.39 | 3.49 | 3.28 | 117,285 |
| 11 Abr 2024 | 3.45 | 0.05 | 1.47% | 3.42 | 3.47 | 3.30 | 99,812 |
| 10 Abr 2024 | 3.40 | -0.27 | -7.36% | 3.72 | 3.72 | 3.34 | 190,686 |
| 09 Abr 2024 | 3.67 | 0.08 | 2.23% | 3.63 | 3.70 | 3.59 | 77,157 |
| 08 Abr 2024 | 3.59 | -0.17 | -4.52% | 3.75 | 3.79 | 3.54 | 188,793 |
| 05 Abr 2024 | 3.76 | 0.08 | 2.17% | 3.74 | 3.86 | 3.68 | 119,246 |
| 04 Abr 2024 | 3.68 | 0.06 | 1.66% | 3.74 | 3.90 | 3.67 | 184,899 |
| 03 Abr 2024 | 3.62 | -0.01 | -0.28% | 3.61 | 3.75 | 3.60 | 134,881 |
| 02 Abr 2024 | 3.63 | -0.14 | -3.71% | 3.71 | 3.71 | 3.525 | 183,427 |
| 01 Abr 2024 | 3.77 | -0.19 | -4.80% | 3.94 | 4.0699 | 3.69 | 256,388 |
| 28 Mar 2024 | 3.96 | -0.04 | -1.00% | 4.02 | 4.14 | 3.885 | 276,491 |
| 27 Mar 2024 | 4.00 | 0.28 | 7.53% | 3.75 | 4.01 | 3.73 | 337,025 |
| 26 Mar 2024 | 3.72 | 0.02 | 0.54% | 3.71 | 3.895 | 3.65 | 236,960 |
| 25 Mar 2024 | 3.70 | 0.06 | 1.65% | 3.70 | 3.75 | 3.64 | 197,987 |
| 22 Mar 2024 | 3.64 | -0.06 | -1.62% | 3.66 | 3.69 | 3.54 | 205,470 |
| 21 Mar 2024 | 3.70 | 0.26 | 7.56% | 3.47 | 3.75 | 3.435 | 473,632 |
| 20 Mar 2024 | 3.44 | 0.22 | 6.83% | 3.25 | 3.49 | 3.25 | 248,302 |
| 19 Mar 2024 | 3.22 | -0.18 | -5.29% | 3.45 | 3.45 | 3.19 | 250,138 |
| 18 Mar 2024 | 3.40 | 0.53 | 18.47% | 3.03 | 3.50 | 3.01 | 834,054 |
| 15 Mar 2024 | 2.87 | -0.06 | -2.05% | 2.99 | 3.07 | 2.79 | 457,848 |
| 14 Mar 2024 | 2.93 | -0.15 | -4.87% | 3.01 | 3.02 | 2.84 | 273,922 |
| 13 Mar 2024 | 3.08 | -0.20 | -6.10% | 2.84 | 3.2505 | 2.97 | 742,283 |
| 12 Mar 2024 | 3.28 | -0.02 | -0.61% | 3.31 | 3.43 | 3.20 | 262,109 |
| 11 Mar 2024 | 3.30 | -0.08 | -2.37% | 3.27 | 3.44 | 3.26 | 209,761 |
| 08 Mar 2024 | 3.38 | 0.04 | 1.20% | 3.33 | 3.51 | 3.33 | 183,485 |
| 07 Mar 2024 | 3.34 | 0.21 | 6.71% | 3.25 | 3.39 | 3.155 | 203,235 |
| 06 Mar 2024 | 3.13 | 0.08 | 2.62% | 3.16 | 3.17 | 3.0196 | 204,461 |
| 05 Mar 2024 | 3.05 | 0.04 | 1.33% | 3.00 | 3.14 | 3.00 | 122,650 |
| 04 Mar 2024 | 3.01 | -0.23 | -7.10% | 3.22 | 3.22 | 2.98 | 453,740 |
| 01 Mar 2024 | 3.24 | -0.15 | -4.42% | 3.35 | 3.37 | 3.15 | 301,237 |
| 29 Feb 2024 | 3.39 | 0.65 | 23.72% | 2.82 | 3.53 | 2.80 | 545,247 |
| 28 Feb 2024 | 2.74 | -0.11 | -3.86% | 2.80 | 2.87 | 2.71 | 65,877 |
| 27 Feb 2024 | 2.85 | 0.13 | 4.78% | 2.77 | 2.92 | 2.7536 | 145,717 |
| 26 Feb 2024 | 2.72 | 0.03 | 1.12% | 2.65 | 2.77 | 2.61 | 132,011 |
| 23 Feb 2024 | 2.69 | 0.03 | 1.13% | 2.66 | 2.71 | 2.54 | 87,520 |
| 22 Feb 2024 | 2.66 | 0.07 | 2.70% | 2.59 | 2.68 | 2.55 | 146,222 |
| 21 Feb 2024 | 2.59 | -0.05 | -1.89% | 2.62 | 2.64 | 2.525 | 154,824 |
| 20 Feb 2024 | 2.64 | -0.11 | -4.00% | 2.74 | 2.74 | 2.62 | 136,479 |
| 16 Feb 2024 | 2.75 | -0.15 | -5.17% | 2.88 | 2.88 | 2.74 | 109,461 |
| 15 Feb 2024 | 2.90 | 0.03 | 1.05% | 2.89 | 2.93 | 2.845 | 146,584 |
| 14 Feb 2024 | 2.87 | 0.02 | 0.70% | 2.87 | 2.91 | 2.74 | 217,846 |
| 13 Feb 2024 | 2.85 | -0.19 | -6.25% | 2.84 | 2.955 | 2.70 | 311,071 |
| 12 Feb 2024 | 3.04 | 0.26 | 9.35% | 2.76 | 3.08 | 2.721 | 425,147 |
| 09 Feb 2024 | 2.78 | 0.06 | 2.21% | 2.80 | 2.805 | 2.6605 | 212,869 |
| 08 Feb 2024 | 2.72 | 0.26 | 10.57% | 2.46 | 2.75 | 2.4499 | 252,067 |
| 07 Feb 2024 | 2.46 | 0.03 | 1.23% | 2.41 | 2.48 | 2.38 | 88,341 |
| 06 Feb 2024 | 2.43 | 0.11 | 4.74% | 2.35 | 2.44 | 2.35 | 95,550 |
| 05 Feb 2024 | 2.32 | -0.18 | -7.20% | 2.43 | 2.43 | 2.31 | 199,309 |
