Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
WERN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 37.20 | 0.21 | 0.57% | 37.08 | 37.30 | 36.93 | 567,884 |
| 09 May 2024 | 36.99 | 0.13 | 0.35% | 37.00 | 37.165 | 36.72 | 680,384 |
| 08 May 2024 | 36.86 | 0.33 | 0.90% | 36.32 | 37.04 | 36.19 | 648,479 |
| 07 May 2024 | 36.53 | -0.41 | -1.11% | 36.93 | 37.28 | 36.48 | 1,285,663 |
| 06 May 2024 | 36.94 | 0.63 | 1.74% | 36.57 | 37.11 | 36.42 | 864,032 |
| 03 May 2024 | 36.31 | 0.57 | 1.59% | 36.12 | 36.86 | 35.98 | 974,407 |
| 02 May 2024 | 35.74 | 0.57 | 1.62% | 35.60 | 35.97 | 35.445 | 777,507 |
| 01 May 2024 | 35.17 | 0.97 | 2.84% | 33.12 | 35.92 | 33.12 | 2,109,166 |
| 30 Abr 2024 | 34.20 | -0.52 | -1.50% | 34.61 | 34.62 | 33.97 | 859,812 |
| 29 Abr 2024 | 34.72 | -0.02 | -0.06% | 34.74 | 35.22 | 34.56 | 582,789 |
| 26 Abr 2024 | 34.74 | -0.34 | -0.97% | 34.88 | 35.35 | 34.57 | 561,027 |
| 25 Abr 2024 | 35.08 | -0.31 | -0.88% | 35.29 | 35.39 | 34.90 | 556,093 |
| 24 Abr 2024 | 35.39 | -0.30 | -0.84% | 35.44 | 35.65 | 34.94 | 711,813 |
| 23 Abr 2024 | 35.69 | 0.35 | 0.99% | 35.35 | 36.01 | 35.35 | 573,800 |
| 22 Abr 2024 | 35.34 | -0.52 | -1.45% | 36.18 | 36.23 | 35.31 | 507,139 |
| 19 Abr 2024 | 35.86 | 0.60 | 1.70% | 35.18 | 35.88 | 35.06 | 767,181 |
| 18 Abr 2024 | 35.26 | -0.13 | -0.37% | 35.66 | 35.66 | 34.95 | 737,123 |
| 17 Abr 2024 | 35.39 | -0.75 | -2.08% | 34.95 | 35.71 | 34.67 | 914,174 |
| 16 Abr 2024 | 36.14 | -0.01 | -0.03% | 36.00 | 36.45 | 35.76 | 652,726 |
| 15 Abr 2024 | 36.15 | -0.37 | -1.01% | 36.50 | 36.60 | 35.96 | 479,045 |
| 12 Abr 2024 | 36.52 | -0.45 | -1.22% | 36.61 | 36.65 | 36.19 | 503,351 |
| 11 Abr 2024 | 36.97 | 0.07 | 0.19% | 37.05 | 37.43 | 36.95 | 534,885 |
| 10 Abr 2024 | 36.90 | -1.63 | -4.23% | 37.70 | 37.71 | 36.6001 | 495,652 |
| 09 Abr 2024 | 38.53 | 0.44 | 1.16% | 38.29 | 38.645 | 38.17 | 313,108 |
| 08 Abr 2024 | 38.09 | -0.04 | -0.10% | 37.92 | 38.50 | 37.92 | 395,543 |
| 05 Abr 2024 | 38.13 | 0.12 | 0.32% | 37.97 | 38.25 | 37.87 | 264,918 |
| 04 Abr 2024 | 38.01 | -0.30 | -0.78% | 38.39 | 38.83 | 37.85 | 446,552 |
| 03 Abr 2024 | 38.31 | 0.28 | 0.74% | 37.84 | 38.44 | 37.84 | 287,601 |
| 02 Abr 2024 | 38.03 | -0.53 | -1.37% | 38.13 | 38.69 | 37.76 | 537,608 |
| 01 Abr 2024 | 38.56 | -0.56 | -1.43% | 38.65 | 38.87 | 38.25 | 532,081 |
| 28 Mar 2024 | 39.12 | 0.55 | 1.43% | 38.74 | 39.43 | 38.5648 | 666,495 |
| 27 Mar 2024 | 38.57 | 0.48 | 1.26% | 38.39 | 38.87 | 38.33 | 591,208 |
| 26 Mar 2024 | 38.09 | 0.12 | 0.32% | 38.21 | 38.36 | 37.95 | 356,532 |
| 25 Mar 2024 | 37.97 | -0.29 | -0.76% | 38.11 | 38.33 | 37.74 | 302,674 |
| 22 Mar 2024 | 38.26 | -0.71 | -1.82% | 39.17 | 39.18 | 38.14 | 337,129 |
| 21 Mar 2024 | 38.97 | 0.57 | 1.48% | 38.52 | 39.07 | 38.27 | 516,176 |
| 20 Mar 2024 | 38.40 | 0.82 | 2.18% | 37.42 | 38.61 | 37.39 | 516,947 |
| 19 Mar 2024 | 37.58 | 0.29 | 0.78% | 37.32 | 37.79 | 37.19 | 500,228 |
| 18 Mar 2024 | 37.29 | -0.46 | -1.22% | 37.62 | 37.78 | 37.15 | 580,824 |
| 15 Mar 2024 | 37.75 | -0.26 | -0.68% | 37.84 | 38.36 | 37.49 | 889,954 |
| 14 Mar 2024 | 38.01 | -0.92 | -2.36% | 38.76 | 38.76 | 37.63 | 726,918 |
| 13 Mar 2024 | 38.93 | 0.06 | 0.15% | 38.72 | 39.175 | 38.715 | 477,856 |
| 12 Mar 2024 | 38.87 | -0.32 | -0.82% | 39.15 | 39.175 | 38.71 | 447,647 |
| 11 Mar 2024 | 39.19 | 0.51 | 1.32% | 38.65 | 39.28 | 38.65 | 463,593 |
| 08 Mar 2024 | 38.68 | -0.43 | -1.10% | 39.45 | 39.78 | 38.54 | 494,585 |
| 07 Mar 2024 | 39.11 | 1.23 | 3.25% | 38.20 | 39.33 | 38.10 | 805,380 |
| 06 Mar 2024 | 37.88 | 0.50 | 1.34% | 37.64 | 38.20 | 37.37 | 508,285 |
| 05 Mar 2024 | 37.38 | -0.60 | -1.58% | 37.63 | 38.2167 | 37.24 | 893,300 |
| 04 Mar 2024 | 37.98 | -1.00 | -2.57% | 39.09 | 39.38 | 37.96 | 981,267 |
| 01 Mar 2024 | 38.98 | -1.16 | -2.89% | 40.12 | 40.29 | 38.85 | 1,009,518 |
| 29 Feb 2024 | 40.14 | 0.74 | 1.88% | 39.62 | 40.45 | 39.59 | 601,909 |
| 28 Feb 2024 | 39.40 | -1.07 | -2.64% | 40.05 | 40.07 | 39.36 | 682,092 |
| 27 Feb 2024 | 40.47 | 0.35 | 0.87% | 40.16 | 40.525 | 39.665 | 731,588 |
| 26 Feb 2024 | 40.12 | -0.60 | -1.47% | 40.62 | 40.62 | 40.02 | 458,350 |
| 23 Feb 2024 | 40.72 | -0.66 | -1.59% | 41.32 | 41.53 | 40.44 | 662,010 |
| 22 Feb 2024 | 41.38 | 0.92 | 2.27% | 40.25 | 41.48 | 40.25 | 3,627,270 |
| 21 Feb 2024 | 40.46 | 0.57 | 1.43% | 39.98 | 40.48 | 39.58 | 950,244 |
| 20 Feb 2024 | 39.89 | -0.08 | -0.20% | 39.82 | 40.06 | 39.09 | 793,177 |
| 16 Feb 2024 | 39.97 | -0.29 | -0.72% | 39.98 | 40.65 | 39.61 | 1,442,586 |
| 15 Feb 2024 | 40.26 | -1.03 | -2.49% | 41.65 | 41.65 | 39.85 | 841,102 |
| 14 Feb 2024 | 41.29 | 0.21 | 0.51% | 41.41 | 41.63 | 40.70 | 594,831 |
| 13 Feb 2024 | 41.08 | -1.16 | -2.75% | 41.42 | 41.55 | 40.685 | 457,864 |
| 12 Feb 2024 | 42.24 | 0.63 | 1.51% | 41.64 | 42.41 | 41.46 | 387,996 |
