Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
WINQ24 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 128,795.00 | 895.00 | 0.70% | 128,400.00 | 128,950.00 | 128,135.00 | 13,304,782 |
| 19 Jul 2024 | 127,900.00 | -1,350.00 | -1.04% | 129,040.00 | 129,355.00 | 127,900.00 | 10,801,891 |
| 18 Jul 2024 | 129,250.00 | -1,065.00 | -0.82% | 130,225.00 | 130,465.00 | 128,380.00 | 16,420,858 |
| 17 Jul 2024 | 130,315.00 | -20.00 | -0.02% | 129,980.00 | 130,595.00 | 129,670.00 | 14,561,788 |
| 16 Jul 2024 | 130,335.00 | -200.00 | -0.15% | 130,200.00 | 130,565.00 | 129,730.00 | 15,769,347 |
| 15 Jul 2024 | 130,535.00 | 405.00 | 0.31% | 129,950.00 | 130,570.00 | 129,750.00 | 14,446,476 |
| 12 Jul 2024 | 130,130.00 | 660.00 | 0.51% | 129,420.00 | 130,150.00 | 129,065.00 | 15,553,107 |
| 11 Jul 2024 | 129,470.00 | 1,310.00 | 1.02% | 128,400.00 | 129,515.00 | 128,325.00 | 16,579,909 |
| 10 Jul 2024 | 128,160.00 | -315.00 | -0.25% | 128,625.00 | 129,045.00 | 128,060.00 | 16,598,205 |
| 09 Jul 2024 | 128,475.00 | 795.00 | 0.62% | 127,675.00 | 128,600.00 | 127,110.00 | 16,765,785 |
| 08 Jul 2024 | 127,680.00 | -80.00 | -0.06% | 127,600.00 | 127,845.00 | 126,790.00 | 16,225,308 |
| 05 Jul 2024 | 127,760.00 | 225.00 | 0.18% | 127,600.00 | 128,235.00 | 126,760.00 | 16,236,118 |
| 04 Jul 2024 | 127,535.00 | -65.00 | -0.05% | 128,000.00 | 128,240.00 | 127,370.00 | 13,497,853 |
| 03 Jul 2024 | 127,600.00 | 1,120.00 | 0.89% | 126,725.00 | 128,000.00 | 126,655.00 | 16,038,544 |
| 02 Jul 2024 | 126,480.00 | 560.00 | 0.44% | 125,700.00 | 126,950.00 | 125,545.00 | 18,780,540 |
| 01 Jul 2024 | 125,920.00 | 670.00 | 0.53% | 125,600.00 | 126,715.00 | 125,055.00 | 19,031,046 |
| 28 Jun 2024 | 125,250.00 | -650.00 | -0.52% | 125,835.00 | 126,120.00 | 124,700.00 | 18,764,951 |
| 27 Jun 2024 | 125,900.00 | 1,530.00 | 1.23% | 124,050.00 | 126,000.00 | 124,050.00 | 18,176,305 |
| 26 Jun 2024 | 124,370.00 | 275.00 | 0.22% | 124,150.00 | 124,370.00 | 122,860.00 | 17,816,751 |
| 25 Jun 2024 | 124,095.00 | -245.00 | -0.20% | 124,035.00 | 124,410.00 | 123,520.00 | 15,935,408 |
| 24 Jun 2024 | 124,340.00 | 1,150.00 | 0.93% | 123,090.00 | 124,490.00 | 122,820.00 | 15,311,556 |
| 21 Jun 2024 | 123,190.00 | 1,100.00 | 0.90% | 122,100.00 | 123,250.00 | 121,700.00 | 16,811,937 |
| 20 Jun 2024 | 122,090.00 | -660.00 | -0.54% | 123,270.00 | 123,395.00 | 121,770.00 | 19,807,075 |
| 19 Jun 2024 | 122,750.00 | 1,310.00 | 1.08% | 121,500.00 | 122,750.00 | 120,650.00 | 15,251,034 |
| 18 Jun 2024 | 121,440.00 | 570.00 | 0.47% | 120,550.00 | 121,845.00 | 120,275.00 | 17,430,345 |
| 17 Jun 2024 | 120,870.00 | -745.00 | -0.61% | 121,500.00 | 121,910.00 | 120,395.00 | 16,455,264 |
| 14 Jun 2024 | 121,615.00 | 220.00 | 0.18% | 121,300.00 | 122,120.00 | 120,590.00 | 17,268,747 |
| 13 Jun 2024 | 121,395.00 | -235.00 | -0.19% | 121,830.00 | 122,260.00 | 121,025.00 | 18,977,298 |
| 12 Jun 2024 | 121,630.00 | -2,060.00 | -1.67% | 123,500.00 | 124,730.00 | 121,325.00 | 21,300,955 |
| 11 Jun 2024 | 123,690.00 | 590.00 | 0.48% | 122,900.00 | 123,850.00 | 122,295.00 | 704,031 |
| 10 Jun 2024 | 123,100.00 | 525.00 | 0.43% | 122,680.00 | 123,485.00 | 122,490.00 | 272,700 |
| 07 Jun 2024 | 122,575.00 | -2,520.00 | -2.01% | 124,925.00 | 125,365.00 | 122,400.00 | 110,173 |
| 06 Jun 2024 | 125,095.00 | 1,595.00 | 1.29% | 123,605.00 | 125,435.00 | 123,370.00 | 44,251 |
| 05 Jun 2024 | 123,500.00 | -560.00 | -0.45% | 124,400.00 | 124,400.00 | 123,380.00 | 46,097 |
| 04 Jun 2024 | 124,060.00 | 35.00 | 0.03% | 123,800.00 | 124,180.00 | 123,105.00 | 42,293 |
| 03 Jun 2024 | 124,025.00 | -675.00 | -0.54% | 124,500.00 | 124,920.00 | 123,715.00 | 58,366 |
| 31 May 2024 | 124,700.00 | -625.00 | -0.50% | 125,625.00 | 125,625.00 | 124,240.00 | 100,857 |
| 29 May 2024 | 125,325.00 | -620.00 | -0.49% | 125,870.00 | 125,870.00 | 124,890.00 | 88,601 |
| 28 May 2024 | 125,945.00 | -1,085.00 | -0.85% | 127,370.00 | 128,180.00 | 125,820.00 | 75,981 |
| 27 May 2024 | 127,030.00 | 475.00 | 0.38% | 126,975.00 | 127,070.00 | 126,570.00 | 11,543 |
| 24 May 2024 | 126,555.00 | -890.00 | -0.70% | 127,530.00 | 127,890.00 | 126,555.00 | 35,314 |
| 23 May 2024 | 127,445.00 | -380.00 | -0.30% | 128,025.00 | 128,490.00 | 127,030.00 | 53,039 |
| 22 May 2024 | 127,825.00 | -2,525.00 | -1.94% | 130,065.00 | 130,100.00 | 127,700.00 | 35,953 |
| 21 May 2024 | 130,350.00 | -150.00 | -0.11% | 130,685.00 | 131,025.00 | 129,965.00 | 7,107 |
| 20 May 2024 | 130,500.00 | -610.00 | -0.47% | 131,200.00 | 131,580.00 | 130,240.00 | 5,651 |
| 17 May 2024 | 131,110.00 | 10.00 | 0.01% | 131,370.00 | 131,370.00 | 130,500.00 | 3,964 |
| 16 May 2024 | 131,100.00 | -170.00 | -0.13% | 131,120.00 | 132,030.00 | 130,770.00 | 9,651 |
| 15 May 2024 | 131,270.00 | -435.00 | -0.33% | 130,475.00 | 131,300.00 | 129,670.00 | 8,470 |
| 14 May 2024 | 131,705.00 | 365.00 | 0.28% | 130,855.00 | 131,985.00 | 130,580.00 | 5,618 |
| 13 May 2024 | 131,340.00 | 540.00 | 0.41% | 131,100.00 | 131,750.00 | 130,700.00 | 2,516 |
| 10 May 2024 | 130,800.00 | -900.00 | -0.68% | 131,635.00 | 132,045.00 | 130,600.00 | 2,648 |
| 09 May 2024 | 131,700.00 | -1,265.00 | -0.95% | 131,845.00 | 131,845.00 | 130,445.00 | 6,597 |
| 08 May 2024 | 132,965.00 | 610.00 | 0.46% | 132,025.00 | 133,525.00 | 131,195.00 | 6,608 |
| 07 May 2024 | 132,355.00 | 485.00 | 0.37% | 131,550.00 | 132,990.00 | 131,400.00 | 3,994 |
| 06 May 2024 | 131,870.00 | -270.00 | -0.20% | 132,380.00 | 132,480.00 | 131,545.00 | 4,654 |
| 03 May 2024 | 132,140.00 | 1,865.00 | 1.43% | 130,420.00 | 132,300.00 | 129,920.00 | 5,831 |
| 02 May 2024 | 130,275.00 | 955.00 | 0.74% | 130,010.00 | 131,035.00 | 129,920.00 | 6,729 |
| 30 Abr 2024 | 129,320.00 | -1,390.00 | -1.06% | 130,750.00 | 130,750.00 | 129,165.00 | 13,583 |
| 29 Abr 2024 | 130,710.00 | 660.00 | 0.51% | 129,910.00 | 130,800.00 | 129,760.00 | 7,411 |
| 26 Abr 2024 | 130,050.00 | 2,170.00 | 1.70% | 128,250.00 | 130,240.00 | 128,250.00 | 12,154 |
| 25 Abr 2024 | 127,880.00 | -400.00 | -0.31% | 128,060.00 | 129,240.00 | 127,080.00 | 5,057 |
| 24 Abr 2024 | 128,280.00 | -310.00 | -0.24% | 128,695.00 | 129,285.00 | 128,060.00 | 5,117 |
