Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SWIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.83 | 0.00 | 0.00% | 3.83 | 3.83 | 3.83 | 0 |
| 27 Jun 2024 | 3.83 | -0.07 | -1.79% | 3.92 | 4.075 | 3.81 | 292,792 |
| 26 Jun 2024 | 3.90 | 0.14 | 3.72% | 3.76 | 4.17 | 3.61 | 616,045 |
| 25 Jun 2024 | 3.76 | -0.21 | -5.29% | 4.02 | 4.0399 | 3.63 | 585,506 |
| 24 Jun 2024 | 3.97 | 0.06 | 1.53% | 3.91 | 4.19 | 3.82 | 495,919 |
| 21 Jun 2024 | 3.91 | -0.16 | -3.93% | 4.15 | 4.15 | 3.81 | 522,861 |
| 20 Jun 2024 | 4.07 | -0.33 | -7.50% | 4.47 | 4.5249 | 4.02 | 526,223 |
| 18 Jun 2024 | 4.40 | 0.05 | 1.15% | 4.17 | 4.60 | 4.17 | 580,886 |
| 17 Jun 2024 | 4.35 | 0.29 | 7.14% | 4.07 | 4.7799 | 4.05 | 1,126,973 |
| 14 Jun 2024 | 4.06 | 0.15 | 3.84% | 4.03 | 4.25 | 3.80 | 545,240 |
| 13 Jun 2024 | 3.91 | -0.20 | -4.87% | 4.13 | 4.20 | 3.90 | 488,697 |
| 12 Jun 2024 | 4.11 | 0.01 | 0.24% | 4.14 | 4.2786 | 4.02 | 511,460 |
| 11 Jun 2024 | 4.10 | 0.19 | 4.86% | 3.89 | 4.34 | 3.80 | 905,935 |
| 10 Jun 2024 | 3.91 | 0.09 | 2.36% | 3.88 | 4.09 | 3.73 | 462,826 |
| 07 Jun 2024 | 3.82 | -0.29 | -7.06% | 4.14 | 4.16 | 3.80 | 991,177 |
| 06 Jun 2024 | 4.11 | -0.41 | -9.07% | 4.50 | 4.72 | 4.01 | 1,395,610 |
| 05 Jun 2024 | 4.52 | 0.39 | 9.44% | 4.13 | 5.33 | 4.0901 | 3,300,595 |
| 04 Jun 2024 | 4.13 | 0.23 | 5.90% | 3.94 | 4.35 | 3.86 | 1,320,334 |
| 03 Jun 2024 | 3.90 | -0.10 | -2.50% | 4.10 | 4.1798 | 3.70 | 831,608 |
| 31 May 2024 | 4.00 | 0.25 | 6.67% | 3.74 | 4.4699 | 3.6501 | 1,958,194 |
| 30 May 2024 | 3.75 | -0.19 | -4.82% | 3.77 | 3.9399 | 3.55 | 855,335 |
| 29 May 2024 | 3.94 | -0.16 | -3.90% | 3.84 | 3.95 | 3.25 | 3,287,280 |
| 28 May 2024 | 4.10 | -0.49 | -10.68% | 4.66 | 4.96 | 3.71 | 4,726,111 |
| 24 May 2024 | 4.59 | -1.61 | -25.97% | 5.65 | 5.6738 | 4.00 | 11,042,277 |
| 23 May 2024 | 6.20 | -33.23 | -84.28% | 42.50 | 43.65 | 3.451 | 19,765,672 |
| 22 May 2024 | 39.43 | 1.70 | 4.51% | 37.53 | 41.00 | 37.06 | 3,833,179 |
| 21 May 2024 | 37.73 | 6.53 | 20.93% | 29.79 | 37.75 | 27.66 | 3,366,183 |
| 20 May 2024 | 31.20 | 5.36 | 20.74% | 27.00 | 31.97 | 27.00 | 3,107,525 |
| 17 May 2024 | 25.84 | 5.35 | 26.11% | 21.48 | 25.94 | 21.08 | 1,524,943 |
| 16 May 2024 | 20.49 | -0.26 | -1.25% | 21.00 | 21.35 | 18.8125 | 122,647 |
| 15 May 2024 | 20.75 | 0.05 | 0.24% | 20.33 | 20.9299 | 19.8634 | 116,818 |
| 14 May 2024 | 20.70 | 0.56 | 2.78% | 20.50 | 20.77 | 18.01 | 236,978 |
| 13 May 2024 | 20.14 | 1.00 | 5.22% | 19.78 | 22.48 | 18.92 | 292,880 |
| 10 May 2024 | 19.14 | 2.24 | 13.25% | 17.10 | 19.79 | 16.61 | 530,356 |
| 09 May 2024 | 16.90 | 2.21 | 15.04% | 14.80 | 17.2199 | 14.60 | 241,468 |
| 08 May 2024 | 14.69 | 0.30 | 2.08% | 14.19 | 14.73 | 14.19 | 90,947 |
| 07 May 2024 | 14.39 | 0.39 | 2.79% | 14.16 | 14.95 | 13.81 | 173,259 |
| 06 May 2024 | 14.00 | 0.90 | 6.87% | 13.02 | 14.4944 | 13.02 | 168,785 |
| 03 May 2024 | 13.10 | -0.11 | -0.83% | 13.45 | 13.45 | 12.6601 | 91,575 |
| 02 May 2024 | 13.21 | -0.43 | -3.15% | 13.82 | 13.82 | 12.5064 | 153,505 |
| 01 May 2024 | 13.64 | -0.85 | -5.87% | 13.74 | 14.28 | 12.81 | 205,002 |
| 30 Abr 2024 | 14.49 | 0.97 | 7.17% | 13.70 | 14.49 | 13.30 | 260,405 |
| 29 Abr 2024 | 13.52 | 0.93 | 7.39% | 13.99 | 16.49 | 12.09 | 811,623 |
| 26 Abr 2024 | 12.59 | 1.32 | 11.71% | 11.27 | 13.27 | 11.03 | 356,484 |
| 25 Abr 2024 | 11.27 | 0.29 | 2.64% | 11.08 | 11.38 | 10.65 | 148,105 |
| 24 Abr 2024 | 10.98 | 0.19 | 1.76% | 11.08 | 11.78 | 10.56 | 387,101 |
| 23 Abr 2024 | 10.79 | 0.44 | 4.25% | 10.75 | 12.7499 | 10.402 | 609,949 |
| 22 Abr 2024 | 10.35 | -0.37 | -3.45% | 10.40 | 10.80 | 10.10 | 94,620 |
| 19 Abr 2024 | 10.72 | 0.52 | 5.10% | 10.00 | 11.00 | 9.8585 | 165,885 |
| 18 Abr 2024 | 10.20 | -0.10 | -0.97% | 9.81 | 10.4699 | 9.70 | 170,775 |
| 17 Abr 2024 | 10.30 | 0.14 | 1.38% | 10.21 | 10.73 | 9.00 | 216,470 |
| 16 Abr 2024 | 10.16 | 0.08 | 0.79% | 10.40 | 11.15 | 9.808 | 245,405 |
| 15 Abr 2024 | 10.08 | -0.42 | -4.00% | 10.50 | 10.75 | 9.50 | 239,076 |
| 12 Abr 2024 | 10.50 | 1.35 | 14.75% | 8.90 | 11.67 | 8.89 | 661,054 |
| 11 Abr 2024 | 9.15 | 0.65 | 7.65% | 9.02 | 9.3983 | 7.00 | 469,754 |
| 10 Abr 2024 | 8.50 | 0.57 | 7.19% | 7.65 | 10.67 | 7.59 | 1,386,654 |
| 09 Abr 2024 | 7.93 | 1.03 | 14.93% | 6.83 | 8.1482 | 6.73 | 254,653 |
| 08 Abr 2024 | 6.90 | 0.74 | 12.01% | 6.09 | 7.18 | 6.02 | 350,107 |
| 05 Abr 2024 | 6.16 | 0.01 | 0.16% | 6.20 | 6.42 | 6.12 | 54,509 |
| 04 Abr 2024 | 6.15 | -0.25 | -3.91% | 6.53 | 6.8299 | 6.15 | 151,801 |
| 03 Abr 2024 | 6.40 | 0.31 | 5.09% | 6.08 | 6.87 | 6.08 | 155,878 |
| 02 Abr 2024 | 6.09 | -0.61 | -9.10% | 6.59 | 6.60 | 5.85 | 163,366 |
