Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SWORLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 189.65 | -0.07 | -0.04% | 189.72 | 190.10 | 188.97 | 916 |
| 07 May 2024 | 189.72 | 1.35 | 0.72% | 189.42 | 189.72 | 188.90 | 40 |
| 06 May 2024 | 188.37 | 1.50 | 0.80% | 187.72 | 188.75 | 187.45 | 222 |
| 03 May 2024 | 186.87 | 1.30 | 0.70% | 186.42 | 187.52 | 186.05 | 1,411 |
| 02 May 2024 | 185.57 | -1.20 | -0.64% | 185.90 | 186.27 | 185.07 | 157 |
| 30 Abr 2024 | 186.77 | -0.75 | -0.40% | 187.82 | 188.07 | 186.75 | 105 |
| 29 Abr 2024 | 187.52 | 0.05 | 0.03% | 187.67 | 188.40 | 187.42 | 587 |
| 26 Abr 2024 | 187.47 | 3.22 | 1.75% | 186.52 | 187.77 | 185.87 | 262 |
| 25 Abr 2024 | 184.25 | -2.10 | -1.13% | 184.97 | 185.55 | 183.35 | 200 |
| 24 Abr 2024 | 186.35 | 0.03 | 0.02% | 187.17 | 187.55 | 186.12 | 410 |
| 23 Abr 2024 | 186.32 | 2.25 | 1.22% | 185.12 | 186.50 | 184.72 | 151 |
| 22 Abr 2024 | 184.07 | 0.15 | 0.08% | 183.97 | 184.85 | 183.80 | 558 |
| 19 Abr 2024 | 183.92 | -1.90 | -1.02% | 183.25 | 184.52 | 183.25 | 42 |
| 18 Abr 2024 | 185.82 | 0.25 | 0.13% | 185.60 | 185.82 | 184.72 | 888 |
| 17 Abr 2024 | 185.57 | -0.65 | -0.35% | 186.07 | 187.07 | 185.57 | 681 |
| 16 Abr 2024 | 186.22 | -2.60 | -1.38% | 186.52 | 186.80 | 185.70 | 691 |
| 15 Abr 2024 | 188.82 | -0.65 | -0.34% | 189.32 | 190.32 | 188.82 | 859 |
| 12 Abr 2024 | 189.47 | 0.80 | 0.42% | 190.12 | 190.87 | 189.37 | 235 |
| 11 Abr 2024 | 188.67 | 0.15 | 0.08% | 188.62 | 189.35 | 187.82 | 786 |
| 10 Abr 2024 | 188.52 | 0.90 | 0.48% | 188.77 | 189.45 | 187.12 | 532 |
| 09 Abr 2024 | 187.62 | -0.83 | -0.44% | 188.55 | 188.90 | 187.02 | 1,261 |
| 08 Abr 2024 | 188.45 | 0.28 | 0.15% | 188.37 | 189.07 | 188.12 | 862 |
| 05 Abr 2024 | 188.17 | -1.40 | -0.74% | 187.22 | 188.47 | 186.90 | 402 |
| 04 Abr 2024 | 189.57 | 0.15 | 0.08% | 189.17 | 190.25 | 189.10 | 333 |
| 03 Abr 2024 | 189.42 | 0.12 | 0.06% | 188.92 | 189.70 | 188.75 | 447 |
| 02 Abr 2024 | 189.30 | -1.60 | -0.84% | 190.75 | 191.52 | 189.02 | 266 |
| 28 Mar 2024 | 190.90 | 1.33 | 0.70% | 190.42 | 191.25 | 190.42 | 45 |
| 27 Mar 2024 | 189.57 | -0.10 | -0.05% | 189.52 | 190.00 | 189.37 | 360 |
| 26 Mar 2024 | 189.67 | 0.30 | 0.16% | 189.47 | 189.90 | 189.15 | 601 |
| 25 Mar 2024 | 189.37 | -0.40 | -0.21% | 189.50 | 189.87 | 188.95 | 423 |
| 22 Mar 2024 | 189.77 | -0.30 | -0.16% | 189.87 | 190.60 | 189.67 | 439 |
| 21 Mar 2024 | 190.07 | 2.57 | 1.37% | 188.67 | 190.40 | 188.55 | 492 |
| 20 Mar 2024 | 187.50 | 1.03 | 0.55% | 186.97 | 187.67 | 186.97 | 135 |
| 19 Mar 2024 | 186.47 | -0.15 | -0.08% | 186.12 | 186.80 | 185.70 | 429 |
| 18 Mar 2024 | 186.62 | 1.60 | 0.86% | 185.72 | 186.95 | 185.42 | 188 |
| 15 Mar 2024 | 185.02 | -1.05 | -0.56% | 186.17 | 186.75 | 185.02 | 81 |
| 14 Mar 2024 | 186.07 | 0.00 | 0.00% | 186.27 | 187.00 | 185.67 | 576 |
| 13 Mar 2024 | 186.07 | 0.15 | 0.08% | 186.52 | 186.70 | 185.65 | 719 |
| 12 Mar 2024 | 185.92 | 1.60 | 0.87% | 185.10 | 186.75 | 184.92 | 1,425 |
| 11 Mar 2024 | 184.32 | -1.30 | -0.70% | 184.30 | 184.80 | 183.40 | 847 |
| 08 Mar 2024 | 185.62 | -0.13 | -0.07% | 185.45 | 186.52 | 185.45 | 443 |
| 07 Mar 2024 | 185.75 | 0.93 | 0.50% | 184.07 | 186.10 | 183.87 | 385 |
| 06 Mar 2024 | 184.82 | 0.77 | 0.42% | 184.20 | 185.05 | 184.12 | 1,391 |
| 05 Mar 2024 | 184.05 | -1.32 | -0.71% | 185.17 | 185.60 | 183.80 | 470 |
| 04 Mar 2024 | 185.37 | -0.15 | -0.08% | 185.57 | 185.90 | 185.00 | 656 |
| 01 Mar 2024 | 185.52 | 1.32 | 0.72% | 185.35 | 185.57 | 184.50 | 170 |
| 29 Feb 2024 | 184.20 | 0.40 | 0.22% | 183.80 | 184.65 | 183.57 | 1,332 |
| 28 Feb 2024 | 183.80 | 0.18 | 0.10% | 184.12 | 184.40 | 182.70 | 89 |
| 27 Feb 2024 | 183.62 | -0.31 | -0.17% | 183.42 | 184.80 | 182.50 | 878 |
| 26 Feb 2024 | 183.93 | -0.79 | -0.43% | 184.15 | 184.82 | 183.10 | 261 |
| 23 Feb 2024 | 184.72 | 1.57 | 0.86% | 184.37 | 186.05 | 183.87 | 196 |
| 22 Feb 2024 | 183.15 | 2.28 | 1.26% | 182.45 | 183.35 | 181.95 | 714 |
| 21 Feb 2024 | 180.87 | -0.38 | -0.21% | 181.25 | 181.75 | 179.95 | 1,287 |
| 20 Feb 2024 | 181.25 | -1.21 | -0.66% | 181.45 | 183.18 | 180.65 | 659 |
| 19 Feb 2024 | 182.46 | -0.71 | -0.39% | 182.57 | 183.10 | 181.60 | 610 |
| 16 Feb 2024 | 183.17 | 0.67 | 0.37% | 183.42 | 184.40 | 182.33 | 1,367 |
| 15 Feb 2024 | 182.50 | 0.50 | 0.27% | 182.72 | 183.85 | 182.15 | 244 |
| 14 Feb 2024 | 182.00 | 0.20 | 0.11% | 181.15 | 182.80 | 180.92 | 385 |
| 13 Feb 2024 | 181.80 | -1.95 | -1.06% | 182.52 | 183.25 | 181.30 | 638 |
| 12 Feb 2024 | 183.75 | 1.20 | 0.66% | 181.20 | 183.80 | 181.20 | 560 |
| 09 Feb 2024 | 182.55 | 0.73 | 0.40% | 181.82 | 182.75 | 181.56 | 322 |
