Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALWIT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 3.40 | 0.02 | 0.59% | 3.36 | 3.45 | 3.35 | 3,118 |
| 09 May 2024 | 3.38 | -0.18 | -5.06% | 3.45 | 3.47 | 3.23 | 14,761 |
| 08 May 2024 | 3.56 | -0.21 | -5.57% | 3.77 | 3.77 | 3.51 | 10,106 |
| 07 May 2024 | 3.77 | 0.00 | 0.00% | 3.77 | 3.77 | 3.74 | 385 |
| 06 May 2024 | 3.77 | -0.01 | -0.26% | 3.78 | 3.78 | 3.77 | 1,084 |
| 03 May 2024 | 3.78 | -0.02 | -0.53% | 3.80 | 3.80 | 3.75 | 1,635 |
| 02 May 2024 | 3.80 | 0.12 | 3.26% | 3.69 | 3.80 | 3.69 | 2,056 |
| 30 Abr 2024 | 3.68 | -0.02 | -0.54% | 3.70 | 3.70 | 3.68 | 3,336 |
| 29 Abr 2024 | 3.70 | -0.10 | -2.63% | 3.80 | 3.80 | 3.66 | 5,712 |
| 26 Abr 2024 | 3.80 | -0.10 | -2.56% | 3.90 | 3.90 | 3.75 | 5,569 |
| 25 Abr 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.91 | 3.89 | 1,805 |
| 24 Abr 2024 | 3.90 | -0.09 | -2.26% | 3.98 | 3.98 | 3.86 | 6,416 |
| 23 Abr 2024 | 3.99 | -0.08 | -1.97% | 4.12 | 4.12 | 3.84 | 15,150 |
| 22 Abr 2024 | 4.07 | 0.01 | 0.25% | 4.06 | 4.07 | 4.03 | 1,280 |
| 19 Abr 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.08 | 4.00 | 1,100 |
| 18 Abr 2024 | 4.06 | 0.06 | 1.50% | 4.02 | 4.06 | 4.00 | 1,659 |
| 17 Abr 2024 | 4.00 | 0.06 | 1.52% | 3.94 | 4.00 | 3.90 | 3,231 |
| 16 Abr 2024 | 3.94 | -0.18 | -4.37% | 4.08 | 4.08 | 3.94 | 2,989 |
| 15 Abr 2024 | 4.12 | 0.04 | 0.98% | 4.18 | 4.18 | 4.12 | 531 |
| 12 Abr 2024 | 4.08 | 0.10 | 2.51% | 4.00 | 4.23 | 4.00 | 8,676 |
| 11 Abr 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.87 | 3,389 |
| 10 Abr 2024 | 3.98 | 0.02 | 0.51% | 3.96 | 3.98 | 3.90 | 2,121 |
| 09 Abr 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.99 | 3.96 | 1,013 |
| 08 Abr 2024 | 3.96 | 0.07 | 1.80% | 3.90 | 3.96 | 3.89 | 1,484 |
| 05 Abr 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.94 | 3.86 | 2,929 |
| 04 Abr 2024 | 3.89 | 0.06 | 1.57% | 3.84 | 3.89 | 3.82 | 2,172 |
| 03 Abr 2024 | 3.83 | 0.01 | 0.26% | 3.83 | 3.94 | 3.83 | 4,020 |
| 02 Abr 2024 | 3.82 | -0.16 | -4.02% | 3.98 | 3.98 | 3.82 | 4,696 |
| 28 Mar 2024 | 3.98 | -0.04 | -1.00% | 4.02 | 4.02 | 3.96 | 3,853 |
| 27 Mar 2024 | 4.02 | -0.02 | -0.50% | 4.04 | 4.07 | 4.02 | 1,191 |
| 26 Mar 2024 | 4.04 | 0.03 | 0.75% | 4.02 | 4.04 | 4.02 | 286 |
| 25 Mar 2024 | 4.01 | -0.06 | -1.47% | 4.07 | 4.07 | 4.00 | 1,470 |
| 22 Mar 2024 | 4.07 | -0.06 | -1.45% | 4.13 | 4.13 | 4.05 | 1,282 |
| 21 Mar 2024 | 4.13 | -0.01 | -0.24% | 4.14 | 4.14 | 4.13 | 297 |
| 20 Mar 2024 | 4.14 | 0.18 | 4.55% | 3.97 | 4.14 | 3.97 | 5,008 |
| 19 Mar 2024 | 3.96 | -0.10 | -2.46% | 4.02 | 4.02 | 3.95 | 2,013 |
| 18 Mar 2024 | 4.06 | 0.10 | 2.53% | 3.98 | 4.10 | 3.98 | 2,140 |
| 15 Mar 2024 | 3.96 | 0.00 | 0.00% | 3.97 | 3.97 | 3.94 | 596 |
| 14 Mar 2024 | 3.96 | -0.03 | -0.75% | 3.99 | 3.99 | 3.96 | 651 |
| 13 Mar 2024 | 3.99 | 0.02 | 0.50% | 3.98 | 3.99 | 3.97 | 3,561 |
| 12 Mar 2024 | 3.97 | -0.04 | -1.00% | 4.01 | 4.02 | 3.97 | 1,470 |
| 11 Mar 2024 | 4.01 | 0.01 | 0.25% | 4.01 | 4.08 | 4.00 | 1,770 |
| 08 Mar 2024 | 4.00 | 0.04 | 1.01% | 3.96 | 4.00 | 3.96 | 1,692 |
| 07 Mar 2024 | 3.96 | 0.03 | 0.76% | 3.93 | 3.96 | 3.93 | 568 |
| 06 Mar 2024 | 3.93 | 0.11 | 2.88% | 3.82 | 3.93 | 3.81 | 2,323 |
| 05 Mar 2024 | 3.82 | -0.08 | -2.05% | 3.90 | 3.90 | 3.75 | 3,569 |
| 04 Mar 2024 | 3.90 | -0.04 | -1.02% | 3.93 | 3.93 | 3.90 | 1,918 |
| 01 Mar 2024 | 3.94 | -0.05 | -1.25% | 3.99 | 4.00 | 3.94 | 996 |
| 29 Feb 2024 | 3.99 | 0.05 | 1.27% | 4.00 | 4.00 | 3.99 | 1,300 |
| 28 Feb 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| 27 Feb 2024 | 3.94 | 0.02 | 0.51% | 3.93 | 3.94 | 3.93 | 254 |
| 26 Feb 2024 | 3.92 | 0.02 | 0.51% | 3.91 | 3.99 | 3.91 | 1,140 |
| 23 Feb 2024 | 3.90 | 0.02 | 0.52% | 3.89 | 3.98 | 3.89 | 2,348 |
| 22 Feb 2024 | 3.88 | -0.20 | -4.90% | 4.08 | 4.09 | 3.88 | 3,667 |
| 21 Feb 2024 | 4.08 | -0.04 | -0.97% | 4.12 | 4.12 | 4.06 | 450 |
| 20 Feb 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.05 | 1,487 |
| 19 Feb 2024 | 4.12 | -0.06 | -1.44% | 4.19 | 4.19 | 4.09 | 1,204 |
| 16 Feb 2024 | 4.18 | 0.14 | 3.47% | 4.04 | 4.37 | 4.04 | 7,593 |
| 15 Feb 2024 | 4.04 | -0.07 | -1.70% | 4.11 | 4.11 | 4.04 | 1,514 |
| 14 Feb 2024 | 4.11 | -0.02 | -0.48% | 4.13 | 4.14 | 4.11 | 688 |
| 13 Feb 2024 | 4.13 | -0.02 | -0.48% | 4.15 | 4.20 | 4.13 | 4,400 |
