Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
POWI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 76.79 | -0.87 | -1.12% | 78.10 | 78.10 | 75.94 | 303,687 |
| 16 May 2024 | 77.66 | -0.27 | -0.35% | 77.79 | 78.53 | 77.25 | 322,112 |
| 15 May 2024 | 77.93 | 0.57 | 0.74% | 78.24 | 78.92 | 77.74 | 377,623 |
| 14 May 2024 | 77.36 | 0.66 | 0.86% | 78.00 | 78.37 | 76.79 | 337,222 |
| 13 May 2024 | 76.70 | 1.29 | 1.71% | 76.24 | 77.62 | 75.945 | 489,766 |
| 10 May 2024 | 75.41 | -1.93 | -2.50% | 77.50 | 77.50 | 75.41 | 620,907 |
| 09 May 2024 | 77.34 | 0.71 | 0.93% | 76.63 | 77.74 | 75.81 | 444,726 |
| 08 May 2024 | 76.63 | 6.46 | 9.21% | 72.62 | 76.96 | 71.80 | 1,123,696 |
| 07 May 2024 | 70.17 | 0.50 | 0.72% | 70.14 | 71.38 | 69.67 | 711,599 |
| 06 May 2024 | 69.67 | 1.07 | 1.56% | 69.27 | 70.705 | 69.12 | 330,392 |
| 03 May 2024 | 68.60 | 0.63 | 0.93% | 69.59 | 69.90 | 67.19 | 516,781 |
| 02 May 2024 | 67.97 | 2.22 | 3.38% | 66.58 | 68.02 | 65.16 | 421,799 |
| 01 May 2024 | 65.75 | -0.97 | -1.45% | 65.64 | 67.76 | 65.01 | 406,457 |
| 30 Abr 2024 | 66.72 | -1.18 | -1.74% | 67.18 | 67.68 | 66.55 | 620,781 |
| 29 Abr 2024 | 67.90 | 0.63 | 0.94% | 67.20 | 67.959 | 66.77 | 486,972 |
| 26 Abr 2024 | 67.27 | 0.01 | 0.01% | 67.06 | 68.64 | 66.79 | 463,998 |
| 25 Abr 2024 | 67.26 | 0.31 | 0.46% | 66.66 | 68.84 | 66.66 | 577,679 |
| 24 Abr 2024 | 66.95 | 2.53 | 3.93% | 66.10 | 67.30 | 65.6157 | 571,800 |
| 23 Abr 2024 | 64.42 | 1.34 | 2.12% | 63.04 | 65.52 | 62.83 | 319,722 |
| 22 Abr 2024 | 63.08 | 0.19 | 0.30% | 63.34 | 63.94 | 62.54 | 424,550 |
| 19 Abr 2024 | 62.89 | -1.07 | -1.67% | 63.55 | 64.56 | 62.125 | 660,042 |
| 18 Abr 2024 | 63.96 | -1.63 | -2.49% | 65.33 | 65.33 | 63.85 | 325,167 |
| 17 Abr 2024 | 65.59 | -1.25 | -1.87% | 66.79 | 67.35 | 65.58 | 274,784 |
| 16 Abr 2024 | 66.84 | -0.34 | -0.51% | 67.01 | 67.47 | 66.00 | 295,049 |
| 15 Abr 2024 | 67.18 | -0.86 | -1.26% | 68.63 | 69.54 | 66.68 | 324,896 |
| 12 Abr 2024 | 68.04 | -2.28 | -3.24% | 68.91 | 69.89 | 67.605 | 311,583 |
| 11 Abr 2024 | 70.32 | 1.20 | 1.74% | 69.31 | 70.40 | 68.97 | 300,746 |
| 10 Abr 2024 | 69.12 | -2.55 | -3.56% | 69.90 | 70.25 | 68.60 | 379,741 |
| 09 Abr 2024 | 71.67 | 2.13 | 3.06% | 70.24 | 71.74 | 70.24 | 251,096 |
| 08 Abr 2024 | 69.54 | 0.68 | 0.99% | 69.43 | 70.19 | 69.15 | 199,224 |
| 05 Abr 2024 | 68.86 | 0.72 | 1.06% | 67.76 | 69.30 | 67.76 | 291,427 |
| 04 Abr 2024 | 68.14 | -1.38 | -1.99% | 70.48 | 70.61 | 67.77 | 278,793 |
| 03 Abr 2024 | 69.52 | 0.56 | 0.81% | 67.68 | 69.785 | 67.68 | 310,460 |
| 02 Abr 2024 | 68.96 | -1.71 | -2.42% | 69.57 | 69.57 | 68.51 | 430,425 |
| 01 Abr 2024 | 70.67 | -0.88 | -1.23% | 71.57 | 72.34 | 70.54 | 240,143 |
| 28 Mar 2024 | 71.55 | 0.94 | 1.33% | 70.67 | 72.53 | 70.53 | 315,840 |
| 27 Mar 2024 | 70.61 | 1.70 | 2.47% | 69.24 | 70.65 | 69.24 | 362,594 |
| 26 Mar 2024 | 68.91 | -1.12 | -1.60% | 70.37 | 70.39 | 68.86 | 298,828 |
| 25 Mar 2024 | 70.03 | -0.10 | -0.14% | 69.72 | 70.34 | 68.97 | 258,961 |
| 22 Mar 2024 | 70.13 | -0.42 | -0.60% | 70.41 | 70.69 | 69.46 | 281,093 |
| 21 Mar 2024 | 70.55 | 0.19 | 0.27% | 71.96 | 73.33 | 70.54 | 381,890 |
| 20 Mar 2024 | 70.36 | 1.25 | 1.81% | 69.43 | 71.08 | 68.90 | 467,303 |
| 19 Mar 2024 | 69.11 | -0.52 | -0.75% | 68.96 | 69.76 | 68.18 | 444,352 |
| 18 Mar 2024 | 69.63 | -0.45 | -0.64% | 71.11 | 71.11 | 69.55 | 294,364 |
| 15 Mar 2024 | 70.08 | -0.06 | -0.09% | 69.33 | 70.51 | 68.64 | 866,748 |
| 14 Mar 2024 | 70.14 | -2.24 | -3.09% | 71.88 | 72.92 | 69.82 | 386,533 |
| 13 Mar 2024 | 72.38 | -1.75 | -2.36% | 73.70 | 74.03 | 72.1139 | 274,767 |
| 12 Mar 2024 | 74.13 | -0.18 | -0.24% | 74.61 | 74.69 | 72.985 | 225,005 |
| 11 Mar 2024 | 74.31 | 0.37 | 0.50% | 73.12 | 74.75 | 72.73 | 306,217 |
| 08 Mar 2024 | 73.94 | -2.55 | -3.33% | 77.05 | 77.22 | 73.80 | 301,861 |
| 07 Mar 2024 | 76.49 | 3.57 | 4.90% | 73.88 | 77.77 | 73.30 | 556,309 |
| 06 Mar 2024 | 72.92 | 1.38 | 1.93% | 72.56 | 73.73 | 71.85 | 311,969 |
| 05 Mar 2024 | 71.54 | -1.37 | -1.88% | 72.00 | 72.72 | 70.735 | 463,462 |
| 04 Mar 2024 | 72.91 | 0.12 | 0.16% | 73.53 | 73.68 | 72.79 | 309,011 |
| 01 Mar 2024 | 72.79 | 1.33 | 1.86% | 71.92 | 73.17 | 71.13 | 302,203 |
| 29 Feb 2024 | 71.46 | 1.03 | 1.46% | 71.69 | 72.82 | 70.5641 | 410,544 |
| 28 Feb 2024 | 70.43 | 0.01 | 0.01% | 69.30 | 70.99 | 68.67 | 506,441 |
| 27 Feb 2024 | 70.42 | -0.94 | -1.32% | 71.69 | 72.065 | 69.94 | 546,867 |
| 26 Feb 2024 | 71.36 | 0.91 | 1.29% | 70.85 | 71.715 | 70.70 | 647,966 |
| 23 Feb 2024 | 70.45 | -1.86 | -2.57% | 72.16 | 72.215 | 70.43 | 475,149 |
| 22 Feb 2024 | 72.31 | -0.31 | -0.43% | 73.69 | 73.99 | 72.24 | 415,746 |
| 21 Feb 2024 | 72.62 | 0.01 | 0.01% | 71.99 | 72.75 | 71.65 | 364,188 |
| 20 Feb 2024 | 72.61 | -0.74 | -1.01% | 72.27 | 73.20 | 71.80 | 484,046 |
