Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AWIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 5.15 | 0.14 | 2.79% | 5.05 | 5.1552 | 4.80 | 95,171 |
| 20 May 2024 | 5.01 | 0.36 | 7.63% | 4.60 | 5.37 | 4.51 | 186,058 |
| 17 May 2024 | 4.655 | -0.47 | -9.08% | 5.21 | 5.5799 | 4.58 | 365,464 |
| 16 May 2024 | 5.12 | -1.16 | -18.47% | 5.20 | 6.4799 | 5.02 | 1,088,069 |
| 15 May 2024 | 6.28 | 3.57 | 131.73% | 3.30 | 9.80 | 3.20 | 48,679,700 |
| 14 May 2024 | 2.71 | -0.02 | -0.73% | 2.65 | 2.90 | 2.49 | 137,958 |
| 13 May 2024 | 2.73 | 0.11 | 4.20% | 2.62 | 2.85 | 2.6113 | 24,418 |
| 10 May 2024 | 2.62 | -0.18 | -6.43% | 2.82 | 2.93 | 2.5401 | 89,722 |
| 09 May 2024 | 2.80 | -0.28 | -9.09% | 3.01 | 3.10 | 2.63 | 64,298 |
| 08 May 2024 | 3.08 | -0.08 | -2.53% | 3.12 | 3.30 | 2.91 | 76,373 |
| 07 May 2024 | 3.16 | -0.70 | -18.13% | 3.93 | 3.93 | 3.05 | 210,064 |
| 06 May 2024 | 3.86 | 0.21 | 5.75% | 3.45 | 3.95 | 3.35 | 431,689 |
| 03 May 2024 | 3.65 | 0.43 | 13.35% | 3.21 | 6.45 | 3.10 | 5,002,213 |
| 02 May 2024 | 3.22 | -0.12 | -3.59% | 3.34 | 3.69 | 3.10 | 106,045 |
| 01 May 2024 | 3.34 | 0.28 | 9.15% | 3.18 | 3.65 | 3.07 | 110,414 |
| 30 Abr 2024 | 3.06 | -0.04 | -1.29% | 3.28 | 3.44 | 3.05 | 99,810 |
| 29 Abr 2024 | 3.10 | 0.11 | 3.68% | 2.85 | 3.65 | 2.80 | 256,065 |
| 26 Abr 2024 | 2.99 | 0.55 | 22.54% | 2.45 | 4.48 | 2.12 | 1,653,846 |
| 25 Abr 2024 | 2.44 | -0.34 | -12.23% | 2.78 | 2.79 | 2.31 | 37,656 |
| 24 Abr 2024 | 2.78 | -0.55 | -16.52% | 3.28 | 3.3124 | 2.70 | 93,994 |
| 23 Abr 2024 | 3.33 | -0.18 | -5.13% | 3.41 | 3.60 | 3.20 | 42,295 |
| 22 Abr 2024 | 3.51 | 0.33 | 10.38% | 3.33 | 3.90 | 3.15 | 125,065 |
| 19 Abr 2024 | 3.18 | -0.24 | -7.02% | 3.36 | 3.41 | 3.101 | 49,450 |
| 18 Abr 2024 | 3.42 | 0.05 | 1.63% | 3.10 | 3.55 | 3.00 | 165,535 |
| 17 Abr 2024 | 3.365 | 0.07 | 1.97% | 3.32 | 6.93 | 3.0863 | 2,781,473 |
| 16 Abr 2024 | 3.30 | -0.01 | -0.15% | 3.2552 | 4.16 | 3.11 | 379,756 |
| 15 Abr 2024 | 3.305 | -0.13 | -3.72% | 3.40 | 3.8342 | 2.889 | 166,922 |
| 12 Abr 2024 | 3.4328 | -0.78 | -18.46% | 4.15 | 4.30 | 3.16 | 110,146 |
| 11 Abr 2024 | 4.21 | -0.47 | -10.04% | 4.67 | 4.7907 | 4.21 | 12,897 |
| 10 Abr 2024 | 4.68 | -0.40 | -7.87% | 4.989 | 5.1737 | 4.516 | 45,309 |
| 09 Abr 2024 | 5.08 | -0.54 | -9.61% | 5.66 | 5.97 | 5.00 | 76,754 |
| 08 Abr 2024 | 5.62 | 0.47 | 9.13% | 4.89 | 6.43 | 4.8263 | 205,138 |
| 05 Abr 2024 | 5.15 | 0.52 | 11.23% | 4.57 | 6.00 | 4.4001 | 202,788 |
| 04 Abr 2024 | 4.63 | -0.67 | -12.64% | 5.47 | 5.47 | 4.57 | 49,307 |
| 03 Abr 2024 | 5.30 | -0.21 | -3.81% | 6.00 | 6.01 | 5.14 | 35,912 |
| 02 Abr 2024 | 5.51 | -1.10 | -16.64% | 5.21 | 6.40 | 5.21 | 115,675 |
| 01 Abr 2024 | 6.61 | 0.13 | 2.01% | 6.34 | 7.10 | 6.02 | 22,784 |
| 28 Mar 2024 | 6.48 | -0.96 | -12.90% | 7.44 | 7.99 | 5.00 | 32,753 |
| 27 Mar 2024 | 7.44 | -0.06 | -0.80% | 7.67 | 7.77 | 7.40 | 4,401 |
| 26 Mar 2024 | 7.50 | -0.56 | -6.95% | 8.36 | 8.36 | 7.23 | 8,757 |
| 25 Mar 2024 | 8.06 | 0.06 | 0.75% | 8.50 | 8.60 | 7.50 | 1,866 |
| 22 Mar 2024 | 8.00 | -0.20 | -2.44% | 7.12 | 8.42 | 7.12 | 2,864 |
| 21 Mar 2024 | 8.20 | 0.46 | 5.94% | 8.00 | 8.49 | 7.55 | 5,296 |
| 20 Mar 2024 | 7.74 | -0.46 | -5.61% | 8.16 | 8.52 | 7.60 | 8,465 |
| 19 Mar 2024 | 8.20 | 0.81 | 10.96% | 7.40 | 8.40 | 7.11 | 3,006 |
| 18 Mar 2024 | 7.39 | -0.87 | -10.53% | 8.10 | 8.45 | 7.10 | 5,570 |
| 15 Mar 2024 | 8.26 | -0.24 | -2.82% | 8.50 | 8.6359 | 8.22 | 2,110 |
| 14 Mar 2024 | 8.50 | -0.01 | -0.12% | 9.20 | 9.29 | 8.21 | 2,489 |
| 13 Mar 2024 | 8.51 | -0.19 | -2.18% | 8.64 | 9.14 | 8.10 | 3,157 |
| 12 Mar 2024 | 8.70 | -0.50 | -5.43% | 8.80 | 9.20 | 8.51 | 1,365 |
| 11 Mar 2024 | 9.20 | 0.10 | 1.10% | 9.11 | 9.40 | 8.61 | 3,334 |
| 08 Mar 2024 | 9.10 | -0.13 | -1.41% | 9.40 | 9.60 | 9.00 | 4,133 |
| 07 Mar 2024 | 9.23 | 0.23 | 2.56% | 8.84 | 9.66 | 8.84 | 3,530 |
| 06 Mar 2024 | 9.00 | -0.14 | -1.53% | 9.00 | 9.30 | 8.99 | 3,400 |
| 05 Mar 2024 | 9.14 | -0.24 | -2.56% | 9.00 | 9.40 | 9.00 | 2,077 |
| 04 Mar 2024 | 9.38 | -0.02 | -0.21% | 9.66 | 9.66 | 9.00 | 4,279 |
| 01 Mar 2024 | 9.40 | 0.15 | 1.62% | 9.69 | 9.69 | 9.00 | 3,561 |
| 29 Feb 2024 | 9.25 | -0.17 | -1.80% | 9.81 | 9.99 | 9.25 | 4,914 |
| 28 Feb 2024 | 9.42 | -0.22 | -2.23% | 9.00 | 9.90 | 9.00 | 4,058 |
| 27 Feb 2024 | 9.635 | -0.22 | -2.18% | 9.70 | 10.45 | 9.50 | 9,881 |
| 26 Feb 2024 | 9.85 | 0.84 | 9.32% | 9.00 | 9.88 | 9.00 | 7,707 |
| 23 Feb 2024 | 9.01 | -0.54 | -5.65% | 9.42 | 9.73 | 9.01 | 2,057 |
| 22 Feb 2024 | 9.55 | 0.05 | 0.53% | 9.50 | 9.74 | 9.00 | 6,638 |
