Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
WNRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 48.175 | 0.41 | 0.86% | 47.90 | 48.175 | 47.82 | 2,170 |
| 30 May 2024 | 47.765 | -0.70 | -1.43% | 47.765 | 47.765 | 47.765 | 38 |
| 29 May 2024 | 48.46 | 0.36 | 0.75% | 48.485 | 48.485 | 48.46 | 145 |
| 28 May 2024 | 48.10 | -0.57 | -1.17% | 48.05 | 48.10 | 48.05 | 533 |
| 27 May 2024 | 48.67 | 0.00 | 0.00% | 48.67 | 48.67 | 48.67 | 0 |
| 24 May 2024 | 48.67 | 0.00 | 0.00% | 48.67 | 48.67 | 48.67 | 0 |
| 23 May 2024 | 48.67 | 0.00 | 0.00% | 48.67 | 48.67 | 48.67 | 0 |
| 22 May 2024 | 48.67 | -0.57 | -1.15% | 48.67 | 48.67 | 48.67 | 81 |
| 21 May 2024 | 49.235 | 0.02 | 0.05% | 49.12 | 49.235 | 49.12 | 1,021 |
| 20 May 2024 | 49.21 | 0.56 | 1.15% | 49.33 | 49.33 | 49.065 | 4,091 |
| 17 May 2024 | 48.65 | -0.04 | -0.07% | 48.65 | 48.65 | 48.65 | 90 |
| 16 May 2024 | 48.685 | 0.00 | 0.00% | 48.685 | 48.685 | 48.685 | 0 |
| 15 May 2024 | 48.685 | -0.52 | -1.06% | 49.09 | 49.115 | 48.44 | 180 |
| 14 May 2024 | 49.205 | 0.09 | 0.19% | 49.23 | 49.23 | 49.205 | 570 |
| 13 May 2024 | 49.11 | -0.53 | -1.06% | 49.11 | 49.11 | 49.11 | 38 |
| 10 May 2024 | 49.635 | 0.58 | 1.18% | 49.635 | 49.635 | 49.635 | 42 |
| 09 May 2024 | 49.055 | 0.41 | 0.85% | 49.13 | 49.13 | 49.055 | 124 |
| 08 May 2024 | 48.64 | -0.36 | -0.73% | 48.82 | 48.82 | 48.63 | 4,815 |
| 07 May 2024 | 49.00 | 0.09 | 0.19% | 49.09 | 49.09 | 49.00 | 440 |
| 06 May 2024 | 48.905 | 0.67 | 1.39% | 48.715 | 48.93 | 48.715 | 8,779 |
| 03 May 2024 | 48.235 | -0.62 | -1.26% | 48.62 | 48.62 | 48.235 | 82 |
| 02 May 2024 | 48.85 | -1.55 | -3.08% | 48.65 | 48.85 | 48.585 | 1,269 |
| 30 Abr 2024 | 50.40 | 0.19 | 0.38% | 50.47 | 50.48 | 50.40 | 604 |
| 29 Abr 2024 | 50.21 | 0.19 | 0.38% | 50.29 | 50.29 | 50.21 | 474 |
| 26 Abr 2024 | 50.02 | -0.31 | -0.62% | 50.28 | 50.28 | 49.965 | 256 |
| 25 Abr 2024 | 50.33 | 0.00 | 0.00% | 50.33 | 50.33 | 50.33 | 0 |
| 24 Abr 2024 | 50.33 | 0.18 | 0.36% | 50.41 | 50.41 | 50.33 | 260 |
| 23 Abr 2024 | 50.15 | 0.22 | 0.44% | 50.33 | 50.33 | 49.955 | 1,174 |
| 22 Abr 2024 | 49.93 | 0.03 | 0.06% | 49.70 | 50.12 | 49.66 | 1,120 |
| 19 Abr 2024 | 49.90 | 0.38 | 0.76% | 49.515 | 49.90 | 49.255 | 1,067 |
| 18 Abr 2024 | 49.525 | -0.17 | -0.33% | 49.355 | 49.525 | 49.225 | 1,100 |
| 17 Abr 2024 | 49.69 | 0.02 | 0.03% | 49.69 | 49.69 | 49.69 | 246 |
| 16 Abr 2024 | 49.675 | -1.06 | -2.08% | 50.06 | 50.06 | 49.675 | 961 |
| 15 Abr 2024 | 50.73 | -0.97 | -1.88% | 50.61 | 50.73 | 50.58 | 1,111 |
| 12 Abr 2024 | 51.70 | 0.59 | 1.15% | 51.12 | 51.70 | 51.12 | 654 |
| 11 Abr 2024 | 51.11 | 0.64 | 1.27% | 51.03 | 51.11 | 50.95 | 1,511 |
| 10 Abr 2024 | 50.47 | 0.29 | 0.58% | 50.47 | 50.47 | 50.47 | 250 |
| 09 Abr 2024 | 50.18 | -0.23 | -0.46% | 50.24 | 50.31 | 50.18 | 2,065 |
| 08 Abr 2024 | 50.41 | 0.19 | 0.38% | 50.25 | 50.50 | 50.25 | 1,576 |
| 05 Abr 2024 | 50.22 | 0.15 | 0.30% | 49.925 | 50.22 | 49.925 | 1,190 |
| 04 Abr 2024 | 50.07 | 0.10 | 0.20% | 49.97 | 50.07 | 49.885 | 668 |
| 03 Abr 2024 | 49.97 | 0.56 | 1.12% | 49.905 | 49.97 | 49.73 | 3,087 |
| 02 Abr 2024 | 49.415 | 0.88 | 1.82% | 49.68 | 49.835 | 49.415 | 1,465 |
| 28 Mar 2024 | 48.53 | 0.65 | 1.35% | 48.27 | 48.535 | 48.245 | 3,824 |
| 27 Mar 2024 | 47.885 | 0.00 | 0.00% | 47.885 | 47.885 | 47.885 | 0 |
| 26 Mar 2024 | 47.885 | -0.24 | -0.49% | 48.17 | 48.17 | 47.885 | 322 |
| 25 Mar 2024 | 48.12 | 0.32 | 0.67% | 47.885 | 48.145 | 47.80 | 1,053 |
| 22 Mar 2024 | 47.80 | 0.39 | 0.83% | 47.80 | 47.80 | 47.51 | 384 |
| 21 Mar 2024 | 47.405 | 0.08 | 0.17% | 47.34 | 47.405 | 47.295 | 353 |
| 20 Mar 2024 | 47.325 | 0.23 | 0.50% | 47.40 | 47.40 | 47.325 | 451 |
| 19 Mar 2024 | 47.09 | 0.14 | 0.30% | 47.04 | 47.09 | 47.04 | 12 |
| 18 Mar 2024 | 46.95 | 0.16 | 0.34% | 46.70 | 46.95 | 46.70 | 6,304 |
| 15 Mar 2024 | 46.79 | 0.47 | 1.01% | 46.745 | 46.79 | 46.69 | 413 |
| 14 Mar 2024 | 46.32 | 0.29 | 0.62% | 46.315 | 46.32 | 46.315 | 263 |
| 13 Mar 2024 | 46.035 | 0.53 | 1.18% | 45.61 | 46.035 | 45.60 | 604 |
| 12 Mar 2024 | 45.50 | 0.59 | 1.30% | 45.48 | 45.595 | 45.445 | 3,664 |
| 11 Mar 2024 | 44.915 | -0.16 | -0.35% | 44.965 | 45.15 | 44.915 | 3,040 |
| 08 Mar 2024 | 45.075 | 0.18 | 0.39% | 45.195 | 45.195 | 44.92 | 2,193 |
| 07 Mar 2024 | 44.90 | -0.10 | -0.22% | 44.835 | 44.90 | 44.835 | 2,462 |
| 06 Mar 2024 | 45.00 | 0.65 | 1.45% | 44.965 | 45.17 | 44.965 | 603 |
| 05 Mar 2024 | 44.355 | -0.66 | -1.47% | 44.475 | 44.505 | 44.355 | 365 |
| 04 Mar 2024 | 45.015 | 0.29 | 0.64% | 44.93 | 45.015 | 44.93 | 1,230 |
