AWE

Datos Históricos Alphawave Ip

AWE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 May 2022 172.60 0.20 0.12% 173.40 173.40 165.20 618,166
26 May 2022 172.40 13.40 8.43% 160.20 175.00 156.20 1,399,783
25 May 2022 159.00 -0.40 -0.25% 162.00 162.00 156.40 639,450
24 May 2022 159.40 -2.60 -1.6% 166.40 166.40 158.20 3,787,812
23 May 2022 162.00 2.00 1.25% 167.40 167.40 156.00 1,294,483
20 May 2022 160.00 -2.00 -1.23% 161.20 169.20 156.80 1,000,020
19 May 2022 162.00 8.00 5.19% 148.00 167.00 148.00 1,672,814
18 May 2022 154.00 2.00 1.32% 155.00 155.20 149.60 548,141
17 May 2022 152.00 13.40 9.67% 142.20 156.20 142.20 553,576
16 May 2022 138.60 -8.60 -5.84% 148.00 148.20 137.60 399,859
13 May 2022 147.20 9.20 6.67% 140.80 151.00 140.20 1,030,432
12 May 2022 138.00 -9.00 -6.12% 145.80 145.80 134.00 2,019,586
11 May 2022 147.00 11.00 8.09% 134.00 150.80 134.00 3,437,980
10 May 2022 136.00 13.40 10.93% 122.20 137.40 122.20 2,626,593
09 May 2022 122.60 0.00 0.0% 124.80 124.80 113.60 4,182,815
06 May 2022 122.60 -11.00 -8.23% 130.20 133.40 122.60 622,904
05 May 2022 133.60 -4.40 -3.19% 139.80 147.60 133.60 962,480
04 May 2022 138.00 -11.20 -7.51% 149.40 149.40 138.00 5,107,652
03 May 2022 149.20 -0.80 -0.53% 154.40 154.40 144.20 1,968,825
02 May 2022 150.00 0.00 0.0% 150.00 150.00 150.00 0.00
29 Abr 2022 150.00 -10.00 -6.25% 177.00 185.00 130.40 5,095,742
28 Abr 2022 160.00 6.00 3.9% 156.00 160.80 154.00 767,439
27 Abr 2022 154.00 4.00 2.67% 156.80 156.80 146.00 505,836
26 Abr 2022 150.00 0.20 0.13% 149.20 154.60 147.20 1,408,808
25 Abr 2022 149.80 4.80 3.31% 142.00 149.80 142.00 631,832
22 Abr 2022 145.00 0.60 0.42% 144.00 146.60 136.60 1,548,615
21 Abr 2022 144.40 -3.60 -2.43% 148.60 148.80 140.00 708,500
20 Abr 2022 148.00 2.00 1.37% 148.00 153.40 142.40 426,166
19 Abr 2022 146.00 -3.80 -2.54% 152.80 153.60 144.20 1,625,589
18 Abr 2022 149.80 0.00 0.0% 149.80 149.80 149.80 0.00
15 Abr 2022 149.80 0.00 0.0% 149.80 149.80 149.80 0.00
14 Abr 2022 149.80 -36.00 -19.38% 176.20 181.60 149.80 2,226,920
13 Abr 2022 185.80 0.60 0.32% 181.40 187.20 173.80 217,374
12 Abr 2022 185.20 7.00 3.93% 178.00 185.20 169.20 373,344
11 Abr 2022 178.20 0.00 0.0% 175.80 181.20 174.00 213,182
08 Abr 2022 178.20 6.20 3.6% 176.40 182.60 172.80 250,937
07 Abr 2022 172.00 -2.00 -1.15% 171.80 175.00 168.00 236,503
06 Abr 2022 174.00 2.00 1.16% 170.00 174.00 165.40 309,828
05 Abr 2022 172.00 0.00 0.0% 174.00 177.80 168.40 439,746
04 Abr 2022 172.00 -1.00 -0.58% 174.40 175.60 169.40 467,330
01 Abr 2022 173.00 -3.20 -1.82% 186.00 186.00 172.60 1,182,271
31 Mar 2022 176.20 -1.80 -1.01% 172.00 178.40 172.00 118,883
30 Mar 2022 178.00 2.60 1.48% 167.70 178.00 166.10 1,606,568
29 Mar 2022 175.40 0.40 0.23% 169.90 181.00 169.90 91,100
28 Mar 2022 175.00 0.00 0.0% 171.20 178.80 171.20 229,691
25 Mar 2022 175.00 -12.30 -6.57% 179.90 183.10 173.00 392,849
24 Mar 2022 187.30 -2.70 -1.42% 191.10 192.90 183.80 398,283
23 Mar 2022 190.00 5.00 2.7% 185.00 191.20 181.50 439,438
22 Mar 2022 185.00 11.60 6.69% 173.90 188.10 170.10 503,798
21 Mar 2022 173.40 6.40 3.83% 170.00 175.90 165.10 795,845
18 Mar 2022 167.00 4.00 2.45% 162.00 167.30 160.00 452,734
17 Mar 2022 163.00 -1.20 -0.73% 164.40 170.90 160.10 437,126
16 Mar 2022 164.20 12.50 8.24% 155.00 164.20 155.00 965,462
15 Mar 2022 151.70 -1.30 -0.85% 149.50 157.70 149.00 316,203
14 Mar 2022 153.00 3.50 2.34% 157.00 157.00 145.00 1,004,931
11 Mar 2022 149.50 0.90 0.61% 148.90 153.30 148.00 584,243
10 Mar 2022 148.60 -7.40 -4.74% 161.20 161.20 148.60 157,390
09 Mar 2022 156.00 5.70 3.79% 154.90 156.00 147.00 927,194
08 Mar 2022 150.30 1.10 0.74% 154.10 154.10 146.10 653,367
07 Mar 2022 149.20 0.00 0.0% 148.00 149.80 136.10 713,485
04 Mar 2022 149.20 -13.30 -8.18% 158.00 163.00 147.50 541,715
03 Mar 2022 162.50 -6.80 -4.02% 177.90 177.90 156.20 665,568
02 Mar 2022 169.30 -24.30 -12.55% 197.00 197.00 167.40 644,975
01 Mar 2022 193.60 6.60 3.53% 187.90 201.60 187.90 1,168,434
28 Feb 2022 187.00 18.50 10.98% 177.50 187.40 164.40 611,503
Su Consulta Reciente
LSE
AWE
Alphawave ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220529 05:50:56