Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
WAVESUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.9444 | -0.1256 | -11.74% | 0.9358 | 1.08 | 0.9226 | 13,546,212.00 |
| 18 Jun 2024 | 1.07 | 0.00 | 0.00% | 1.01 | 1.08 | 0.8987 | 13,795,250.00 |
| 17 Jun 2024 | 1.07 | 0.040 | 3.88% | 1.03 | 1.12 | 0.9527 | 11,246,900.00 |
| 16 Jun 2024 | 1.03 | -0.080 | -7.21% | 1.11 | 1.13 | 1.00 | 5,878,236.00 |
| 15 Jun 2024 | 1.11 | -0.040 | -3.48% | 1.15 | 1.18 | 1.02 | 6,212,418.00 |
| 14 Jun 2024 | 1.15 | -0.040 | -3.36% | 1.19 | 1.25 | 1.11 | 5,370,006.00 |
| 13 Jun 2024 | 1.19 | -0.070 | -5.56% | 1.27 | 1.28 | 1.18 | 4,026,878.00 |
| 12 Jun 2024 | 1.26 | 0.010 | 0.80% | 1.25 | 1.31 | 1.22 | 4,577,509.00 |
| 11 Jun 2024 | 1.25 | -0.030 | -2.34% | 1.29 | 1.37 | 1.21 | 10,880,613.00 |
| 10 Jun 2024 | 1.28 | -0.060 | -4.48% | 1.34 | 1.37 | 1.28 | 9,066,586.00 |
| 09 Jun 2024 | 1.34 | -0.030 | -2.19% | 1.36 | 1.40 | 1.32 | 6,172,636.00 |
| 08 Jun 2024 | 1.37 | 0.090 | 7.03% | 1.27 | 1.44 | 1.25 | 15,113,015.00 |
| 07 Jun 2024 | 1.28 | -0.140 | -9.86% | 1.42 | 1.45 | 1.16 | 11,823,135.00 |
| 06 Jun 2024 | 1.42 | -0.080 | -5.33% | 1.50 | 1.51 | 1.38 | 9,801,185.00 |
| 05 Jun 2024 | 1.50 | -0.100 | -6.25% | 1.61 | 1.63 | 1.44 | 23,756,471.00 |
| 04 Jun 2024 | 1.60 | 0.010 | 0.63% | 1.59 | 1.70 | 1.49 | 17,543,983.00 |
| 03 Jun 2024 | 1.59 | -0.740 | -31.76% | 2.33 | 2.36 | 1.50 | 54,831,980.00 |
| 02 Jun 2024 | 2.33 | -0.040 | -1.69% | 2.38 | 2.40 | 2.30 | 1,349,105.00 |
| 01 Jun 2024 | 2.37 | -0.030 | -1.25% | 2.39 | 2.40 | 2.36 | 1,173,164.00 |
| 31 May 2024 | 2.40 | 0.040 | 1.69% | 2.36 | 2.43 | 2.33 | 1,900,578.00 |
| 30 May 2024 | 2.36 | -0.040 | -1.67% | 2.41 | 2.44 | 2.32 | 2,129,164.00 |
| 29 May 2024 | 2.40 | -0.040 | -1.64% | 2.43 | 2.47 | 2.40 | 1,899,175.00 |
| 28 May 2024 | 2.44 | -0.030 | -1.21% | 2.47 | 2.48 | 2.37 | 2,169,888.00 |
| 27 May 2024 | 2.47 | 0.030 | 1.23% | 2.44 | 2.52 | 2.42 | 1,679,375.00 |
| 26 May 2024 | 2.44 | -0.040 | -1.61% | 2.48 | 2.50 | 2.41 | 1,355,563.00 |
| 25 May 2024 | 2.48 | 0.040 | 1.64% | 2.44 | 2.49 | 2.43 | 934,330.00 |
| 24 May 2024 | 2.44 | 0.020 | 0.83% | 2.41 | 2.46 | 2.35 | 1,684,480.00 |
| 23 May 2024 | 2.42 | -0.080 | -3.20% | 2.50 | 2.53 | 2.30 | 4,478,523.00 |
| 22 May 2024 | 2.50 | -0.060 | -2.34% | 2.55 | 2.57 | 2.46 | 2,898,694.00 |
| 21 May 2024 | 2.56 | -0.050 | -1.92% | 2.62 | 2.63 | 2.52 | 4,801,529.00 |
| 20 May 2024 | 2.61 | 0.180 | 7.41% | 2.43 | 2.61 | 2.38 | 4,837,629.00 |
| 19 May 2024 | 2.43 | -0.090 | -3.57% | 2.51 | 2.54 | 2.42 | 1,670,122.00 |
| 18 May 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.58 | 2.50 | 1,632,654.00 |
| 17 May 2024 | 2.52 | 0.080 | 3.28% | 2.44 | 2.54 | 2.42 | 1,837,383.00 |
| 16 May 2024 | 2.44 | -0.040 | -1.61% | 2.55 | 2.60 | 2.39 | 4,457,084.00 |
| 15 May 2024 | 2.48 | 0.180 | 7.83% | 2.30 | 2.50 | 2.29 | 9,571,320.00 |
| 14 May 2024 | 2.30 | 0.010 | 0.44% | 2.29 | 2.32 | 2.21 | 2,550,711.00 |
| 13 May 2024 | 2.29 | 0.020 | 0.88% | 2.27 | 2.33 | 2.18 | 1,720,267.00 |
| 12 May 2024 | 2.27 | -0.030 | -1.30% | 2.30 | 2.32 | 2.25 | 863,301.00 |
| 11 May 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.33 | 2.27 | 1,052,853.00 |
| 10 May 2024 | 2.30 | -0.110 | -4.56% | 2.40 | 2.44 | 2.27 | 2,203,434.00 |
| 09 May 2024 | 2.41 | 0.080 | 3.43% | 2.33 | 2.42 | 2.31 | 1,785,066.00 |
| 08 May 2024 | 2.33 | -0.020 | -0.85% | 2.35 | 2.39 | 2.29 | 2,358,588.00 |
| 07 May 2024 | 2.35 | -0.050 | -2.08% | 2.39 | 2.45 | 2.34 | 2,006,502.00 |
| 06 May 2024 | 2.40 | -0.030 | -1.23% | 2.43 | 2.51 | 2.38 | 2,776,953.00 |
| 05 May 2024 | 2.43 | 0.020 | 0.83% | 2.42 | 2.44 | 2.37 | 2,007,087.00 |
| 04 May 2024 | 2.41 | -0.020 | -0.82% | 2.42 | 2.45 | 2.39 | 2,755,156.00 |
| 03 May 2024 | 2.43 | 0.070 | 2.97% | 2.36 | 2.44 | 2.30 | 3,024,297.00 |
| 02 May 2024 | 2.36 | 0.100 | 4.42% | 2.27 | 2.50 | 2.19 | 7,115,331.00 |
| 01 May 2024 | 2.26 | -0.010 | -0.44% | 2.26 | 2.27 | 2.07 | 6,502,007.00 |
| 30 Abr 2024 | 2.27 | -0.310 | -12.02% | 2.58 | 2.62 | 2.22 | 9,720,123.00 |
| 29 Abr 2024 | 2.58 | 0.240 | 10.26% | 2.38 | 3.00 | 2.29 | 39,480,635.00 |
| 28 Abr 2024 | 2.34 | -0.060 | -2.50% | 2.39 | 2.48 | 2.33 | 2,065,608.00 |
| 27 Abr 2024 | 2.40 | 0.020 | 0.84% | 2.37 | 2.43 | 2.26 | 1,901,079.00 |
| 26 Abr 2024 | 2.38 | -0.060 | -2.46% | 2.44 | 2.45 | 2.34 | 1,727,922.00 |
| 25 Abr 2024 | 2.44 | -0.010 | -0.41% | 2.43 | 2.48 | 2.37 | 2,369,372.00 |
| 24 Abr 2024 | 2.45 | -0.130 | -5.04% | 2.61 | 2.68 | 2.41 | 3,885,198.00 |
| 23 Abr 2024 | 2.58 | -0.070 | -2.64% | 2.65 | 2.68 | 2.55 | 2,748,164.00 |
| 22 Abr 2024 | 2.65 | 0.070 | 2.71% | 2.57 | 2.68 | 2.54 | 1,754,635.00 |
| 21 Abr 2024 | 2.58 | -0.060 | -2.27% | 2.63 | 2.65 | 2.52 | 3,137,474.00 |
| 20 Abr 2024 | 2.64 | 0.140 | 5.60% | 2.51 | 2.67 | 2.46 | 3,794,984.00 |
| 19 Abr 2024 | 2.50 | -0.040 | -1.57% | 2.52 | 2.56 | 2.30 | 5,224,931.00 |
| 18 Abr 2024 | 2.54 | 0.060 | 2.42% | 2.46 | 2.66 | 2.36 | 15,095,094.00 |
| 17 Abr 2024 | 2.48 | 0.130 | 5.53% | 2.34 | 2.61 | 2.26 | 20,636,066.00 |
| 16 Abr 2024 | 2.35 | -0.010 | -0.42% | 2.35 | 2.38 | 2.21 | 3,765,803.00 |
| 15 Abr 2024 | 2.36 | -0.170 | -6.72% | 2.52 | 2.69 | 2.25 | 7,910,296.00 |
| 14 Abr 2024 | 2.53 | 0.170 | 7.20% | 2.35 | 2.61 | 2.24 | 9,100,851.00 |
| 13 Abr 2024 | 2.36 | -0.250 | -9.58% | 2.60 | 2.73 | 2.03 | 13,646,657.00 |
| 12 Abr 2024 | 2.61 | -0.490 | -15.81% | 3.10 | 3.15 | 2.37 | 8,439,073.00 |
| 11 Abr 2024 | 3.10 | -0.090 | -2.82% | 3.19 | 3.20 | 3.04 | 3,365,844.00 |
| 10 Abr 2024 | 3.19 | -0.010 | -0.31% | 3.20 | 3.23 | 2.96 | 5,255,672.00 |
| 09 Abr 2024 | 3.20 | -0.030 | -0.93% | 3.23 | 3.50 | 3.14 | 15,973,578.00 |
| 08 Abr 2024 | 3.23 | 0.110 | 3.53% | 3.11 | 3.26 | 3.01 | 4,727,023.00 |
| 07 Abr 2024 | 3.12 | 0.090 | 2.97% | 3.02 | 3.27 | 3.00 | 5,225,846.00 |
| 06 Abr 2024 | 3.03 | 0.040 | 1.34% | 2.97 | 3.06 | 2.95 | 2,632,604.00 |
| 05 Abr 2024 | 2.99 | -0.090 | -2.92% | 3.08 | 3.10 | 2.87 | 6,109,144.00 |
| 04 Abr 2024 | 3.08 | -0.060 | -1.91% | 3.11 | 3.17 | 2.82 | 12,050,716.00 |
| 03 Abr 2024 | 3.14 | -0.400 | -11.30% | 3.51 | 3.55 | 3.06 | 21,187,032.00 |
| 02 Abr 2024 | 3.54 | -0.510 | -12.59% | 4.13 | 4.24 | 3.50 | 16,517,759.00 |
| 01 Abr 2024 | 4.05 | 0.240 | 6.30% | 3.84 | 4.22 | 3.69 | 22,767,768.00 |
| 31 Mar 2024 | 3.81 | 0.070 | 1.87% | 3.74 | 3.84 | 3.71 | 1,796,860.00 |
| 30 Mar 2024 | 3.74 | -0.140 | -3.61% | 3.87 | 3.88 | 3.71 | 2,132,138.00 |
| 29 Mar 2024 | 3.88 | -0.050 | -1.27% | 3.90 | 4.00 | 3.76 | 4,391,289.00 |
| 28 Mar 2024 | 3.93 | 0.150 | 3.97% | 3.78 | 4.02 | 3.68 | 4,106,700.00 |
| 27 Mar 2024 | 3.78 | -0.230 | -5.74% | 4.04 | 4.05 | 3.73 | 5,170,444.00 |
| 26 Mar 2024 | 4.01 | 0.060 | 1.52% | 3.97 | 4.10 | 3.89 | 5,859,200.00 |
| 25 Mar 2024 | 3.95 | 0.230 | 6.18% | 3.71 | 4.06 | 3.70 | 9,658,562.00 |
| 24 Mar 2024 | 3.72 | 0.070 | 1.92% | 3.63 | 3.75 | 3.57 | 3,186,494.00 |
| 23 Mar 2024 | 3.65 | -0.030 | -0.82% | 3.67 | 3.82 | 3.57 | 4,789,096.00 |
| 22 Mar 2024 | 3.68 | 0.070 | 1.94% | 3.61 | 3.94 | 3.47 | 11,027,573.00 |
