Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
WNRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 46.55 | -0.17 | -0.35% | 46.865 | 46.92 | 46.55 | 6,367 |
| 13 Jun 2024 | 46.715 | -0.29 | -0.62% | 46.90 | 47.04 | 46.60 | 2,667 |
| 12 Jun 2024 | 47.005 | -0.65 | -1.35% | 47.865 | 47.865 | 47.00 | 771 |
| 11 Jun 2024 | 47.65 | -0.20 | -0.41% | 47.63 | 47.76 | 47.305 | 3,944 |
| 10 Jun 2024 | 47.845 | 0.42 | 0.90% | 47.54 | 47.845 | 47.54 | 1,005 |
| 07 Jun 2024 | 47.42 | 0.39 | 0.83% | 47.175 | 47.605 | 47.035 | 368 |
| 06 Jun 2024 | 47.03 | 0.13 | 0.28% | 47.055 | 47.055 | 46.72 | 3,806 |
| 05 Jun 2024 | 46.90 | 0.13 | 0.29% | 46.915 | 47.075 | 46.83 | 868 |
| 04 Jun 2024 | 46.765 | -0.98 | -2.05% | 47.215 | 47.215 | 46.375 | 8,155 |
| 03 Jun 2024 | 47.745 | -0.43 | -0.88% | 48.805 | 48.89 | 47.675 | 3,480 |
| 31 May 2024 | 48.17 | 0.34 | 0.72% | 47.93 | 48.17 | 47.89 | 2,373 |
| 30 May 2024 | 47.825 | -0.04 | -0.07% | 47.855 | 47.875 | 47.67 | 1,854 |
| 29 May 2024 | 47.86 | -0.31 | -0.64% | 48.385 | 48.52 | 47.845 | 2,011 |
| 28 May 2024 | 48.17 | 0.11 | 0.22% | 48.10 | 48.17 | 47.915 | 2,822 |
| 27 May 2024 | 48.065 | 0.07 | 0.16% | 47.975 | 48.085 | 47.915 | 3,082 |
| 24 May 2024 | 47.99 | -0.21 | -0.43% | 47.895 | 48.125 | 47.745 | 5,397 |
| 23 May 2024 | 48.195 | -0.07 | -0.13% | 48.30 | 48.395 | 48.195 | 9,693 |
| 22 May 2024 | 48.26 | -0.93 | -1.89% | 48.60 | 48.845 | 48.13 | 10,545 |
| 21 May 2024 | 49.19 | 0.04 | 0.09% | 48.99 | 49.19 | 48.78 | 2,628 |
| 20 May 2024 | 49.145 | 0.28 | 0.57% | 49.215 | 49.34 | 49.06 | 7,046 |
| 17 May 2024 | 48.865 | 0.13 | 0.26% | 48.79 | 48.865 | 48.655 | 4,911 |
| 16 May 2024 | 48.74 | 0.08 | 0.16% | 48.85 | 48.86 | 48.465 | 1,511 |
| 15 May 2024 | 48.66 | -0.28 | -0.57% | 49.14 | 49.14 | 48.15 | 3,025 |
| 14 May 2024 | 48.94 | -0.21 | -0.43% | 49.24 | 49.26 | 48.835 | 440 |
| 13 May 2024 | 49.15 | -0.45 | -0.90% | 49.48 | 49.48 | 49.15 | 3,533 |
| 10 May 2024 | 49.595 | 0.27 | 0.54% | 49.61 | 49.83 | 49.535 | 1,915 |
| 09 May 2024 | 49.33 | 0.27 | 0.56% | 49.095 | 49.33 | 49.005 | 755 |
| 08 May 2024 | 49.055 | 0.10 | 0.21% | 48.825 | 49.055 | 48.57 | 4,321 |
| 07 May 2024 | 48.95 | -0.19 | -0.38% | 49.005 | 49.15 | 48.915 | 2,028 |
| 06 May 2024 | 49.135 | 1.04 | 2.15% | 48.745 | 49.235 | 48.745 | 20,036 |
| 03 May 2024 | 48.10 | -0.65 | -1.33% | 48.725 | 48.785 | 48.10 | 5,976 |
| 02 May 2024 | 48.75 | -1.03 | -2.07% | 48.70 | 48.755 | 48.425 | 2,211 |
| 30 Abr 2024 | 49.78 | -0.53 | -1.05% | 50.35 | 50.42 | 49.78 | 1,105 |
| 29 Abr 2024 | 50.31 | 0.30 | 0.60% | 50.22 | 50.48 | 50.10 | 10,260 |
| 26 Abr 2024 | 50.01 | -0.08 | -0.16% | 50.38 | 50.42 | 50.00 | 5,191 |
| 25 Abr 2024 | 50.09 | 0.02 | 0.04% | 50.33 | 50.41 | 49.92 | 5,532 |
| 24 Abr 2024 | 50.07 | 0.10 | 0.21% | 50.36 | 50.36 | 49.905 | 5,548 |
| 23 Abr 2024 | 49.965 | -0.04 | -0.07% | 50.31 | 50.31 | 49.80 | 5,920 |
| 22 Abr 2024 | 50.00 | 0.09 | 0.19% | 49.87 | 50.11 | 49.59 | 5,860 |
| 19 Abr 2024 | 49.905 | 0.23 | 0.47% | 49.575 | 50.05 | 49.19 | 6,529 |
| 18 Abr 2024 | 49.67 | -0.13 | -0.26% | 49.475 | 49.735 | 49.16 | 8,490 |
| 17 Abr 2024 | 49.80 | 0.08 | 0.17% | 49.71 | 50.03 | 49.575 | 5,031 |
| 16 Abr 2024 | 49.715 | -0.76 | -1.50% | 50.20 | 50.20 | 49.44 | 11,152 |
| 15 Abr 2024 | 50.47 | -0.93 | -1.81% | 50.88 | 51.10 | 50.47 | 9,466 |
| 12 Abr 2024 | 51.40 | 0.89 | 1.76% | 51.09 | 51.87 | 51.09 | 3,244 |
| 11 Abr 2024 | 50.51 | -0.12 | -0.24% | 51.02 | 51.15 | 50.45 | 4,004 |
| 10 Abr 2024 | 50.63 | 0.54 | 1.08% | 50.38 | 50.76 | 50.38 | 4,464 |
| 09 Abr 2024 | 50.09 | -0.26 | -0.52% | 50.20 | 50.48 | 49.98 | 18,481 |
| 08 Abr 2024 | 50.35 | 0.14 | 0.28% | 50.15 | 50.62 | 50.15 | 2,703 |
| 05 Abr 2024 | 50.21 | 0.19 | 0.38% | 50.14 | 50.24 | 49.95 | 7,117 |
| 04 Abr 2024 | 50.02 | 0.12 | 0.23% | 49.99 | 50.02 | 49.815 | 7,270 |
| 03 Abr 2024 | 49.905 | 0.38 | 0.77% | 49.81 | 49.975 | 49.645 | 2,802 |
| 02 Abr 2024 | 49.525 | 1.07 | 2.20% | 49.445 | 49.78 | 49.25 | 13,099 |
| 28 Mar 2024 | 48.46 | 0.59 | 1.23% | 48.21 | 48.50 | 48.20 | 5,497 |
| 27 Mar 2024 | 47.87 | -0.05 | -0.10% | 47.915 | 48.00 | 47.61 | 3,049 |
| 26 Mar 2024 | 47.92 | -0.33 | -0.67% | 48.075 | 48.20 | 47.905 | 16,118 |
| 25 Mar 2024 | 48.245 | 0.53 | 1.12% | 47.87 | 48.245 | 47.67 | 9,338 |
| 22 Mar 2024 | 47.71 | 0.11 | 0.22% | 47.545 | 47.835 | 47.545 | 5,469 |
| 21 Mar 2024 | 47.605 | 0.31 | 0.64% | 47.50 | 47.69 | 47.29 | 3,368 |
| 20 Mar 2024 | 47.30 | -0.17 | -0.36% | 47.455 | 47.455 | 47.015 | 4,468 |
| 19 Mar 2024 | 47.47 | 0.53 | 1.13% | 47.025 | 47.49 | 46.98 | 4,562 |
