Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
WKEY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.93 | 0.10 | 5.46% | 1.83 | 1.9499 | 1.83 | 15,318 |
| 16 May 2024 | 1.83 | -0.07 | -3.69% | 1.93 | 1.95 | 1.82 | 41,810 |
| 15 May 2024 | 1.9001 | 0.03 | 1.61% | 1.87 | 1.95 | 1.87 | 9,195 |
| 14 May 2024 | 1.87 | -0.02 | -1.06% | 1.87 | 1.9715 | 1.86 | 12,908 |
| 13 May 2024 | 1.89 | -0.06 | -3.08% | 1.92 | 1.9899 | 1.87 | 16,345 |
| 10 May 2024 | 1.95 | -0.03 | -1.27% | 1.98 | 2.00 | 1.86 | 6,541 |
| 09 May 2024 | 1.975 | -0.01 | -0.25% | 2.00 | 2.00 | 1.955 | 3,379 |
| 08 May 2024 | 1.98 | 0.04 | 2.06% | 2.00 | 2.1005 | 1.9067 | 17,490 |
| 07 May 2024 | 1.94 | -0.08 | -3.96% | 2.02 | 2.02 | 1.91 | 6,141 |
| 06 May 2024 | 2.02 | 0.06 | 3.14% | 1.98 | 2.0399 | 1.9559 | 8,926 |
| 03 May 2024 | 1.9585 | -0.04 | -2.08% | 1.90 | 2.00 | 1.895 | 8,612 |
| 02 May 2024 | 2.00 | 0.17 | 9.29% | 1.91 | 2.00 | 1.84 | 20,300 |
| 01 May 2024 | 1.83 | -0.14 | -7.11% | 1.96 | 1.96 | 1.78 | 14,906 |
| 30 Abr 2024 | 1.97 | 0.00 | 0.00% | 2.06 | 2.06 | 1.90 | 19,824 |
| 29 Abr 2024 | 1.97 | -0.08 | -3.88% | 2.21 | 2.22 | 1.95 | 179,164 |
| 26 Abr 2024 | 2.0495 | 0.04 | 1.97% | 2.08 | 2.10 | 2.00 | 3,008 |
| 25 Abr 2024 | 2.01 | -0.10 | -4.74% | 2.14 | 2.14 | 2.01 | 7,949 |
| 24 Abr 2024 | 2.11 | -0.03 | -1.40% | 2.14 | 2.14 | 2.06 | 6,250 |
| 23 Abr 2024 | 2.14 | 0.17 | 8.63% | 2.01 | 2.14 | 2.00 | 12,171 |
| 22 Abr 2024 | 1.97 | -0.07 | -3.43% | 2.20 | 2.21 | 1.97 | 22,708 |
| 19 Abr 2024 | 2.04 | -0.14 | -6.42% | 2.22 | 2.2599 | 2.00 | 17,789 |
| 18 Abr 2024 | 2.18 | 0.04 | 1.87% | 2.10 | 2.25 | 2.10 | 10,583 |
| 17 Abr 2024 | 2.14 | -0.04 | -1.83% | 2.18 | 2.245 | 2.14 | 8,291 |
| 16 Abr 2024 | 2.18 | 0.04 | 1.87% | 2.29 | 2.3499 | 2.14 | 35,926 |
| 15 Abr 2024 | 2.14 | -0.06 | -2.73% | 2.27 | 2.3444 | 2.14 | 16,850 |
| 12 Abr 2024 | 2.20 | -0.05 | -2.22% | 2.29 | 2.34 | 2.20 | 12,178 |
| 11 Abr 2024 | 2.25 | -0.06 | -2.60% | 2.31 | 2.33 | 2.25 | 17,431 |
| 10 Abr 2024 | 2.31 | -0.02 | -0.86% | 2.35 | 2.35 | 2.29 | 9,146 |
| 09 Abr 2024 | 2.33 | 0.03 | 1.30% | 2.27 | 2.37 | 2.27 | 9,005 |
| 08 Abr 2024 | 2.30 | 0.00 | 0.00% | 2.32 | 2.35 | 2.2132 | 22,237 |
| 05 Abr 2024 | 2.30 | -0.04 | -1.71% | 2.35 | 2.37 | 2.30 | 8,665 |
| 04 Abr 2024 | 2.34 | -0.08 | -3.31% | 2.36 | 2.425 | 2.33 | 22,213 |
| 03 Abr 2024 | 2.42 | 0.02 | 0.83% | 2.46 | 2.46 | 2.40 | 6,130 |
| 02 Abr 2024 | 2.40 | -0.10 | -4.00% | 2.50 | 2.50 | 2.40 | 14,781 |
| 01 Abr 2024 | 2.50 | 0.01 | 0.40% | 2.50 | 2.60 | 2.50 | 21,051 |
| 28 Mar 2024 | 2.49 | 0.28 | 12.67% | 2.37 | 2.49 | 2.25 | 38,574 |
| 27 Mar 2024 | 2.21 | -0.25 | -10.16% | 2.47 | 2.47 | 2.13 | 85,907 |
| 26 Mar 2024 | 2.46 | 0.00 | 0.00% | 2.50 | 2.50 | 2.45 | 22,929 |
| 25 Mar 2024 | 2.46 | -0.04 | -1.60% | 2.55 | 2.55 | 2.46 | 18,023 |
| 22 Mar 2024 | 2.50 | 0.01 | 0.40% | 2.54 | 2.55 | 2.49 | 10,716 |
| 21 Mar 2024 | 2.49 | -0.01 | -0.40% | 2.50 | 2.55 | 2.4501 | 16,269 |
| 20 Mar 2024 | 2.50 | 0.07 | 2.88% | 2.50 | 2.50 | 2.44 | 11,811 |
| 19 Mar 2024 | 2.43 | -0.05 | -2.02% | 2.52 | 2.52 | 2.4001 | 11,232 |
| 18 Mar 2024 | 2.48 | -0.02 | -0.80% | 2.60 | 2.60 | 2.41 | 25,723 |
| 15 Mar 2024 | 2.50 | 0.01 | 0.40% | 2.50 | 2.59 | 2.47 | 20,102 |
| 14 Mar 2024 | 2.49 | -0.01 | -0.40% | 2.60 | 2.60 | 2.40 | 32,138 |
| 13 Mar 2024 | 2.50 | -0.03 | -1.19% | 2.60 | 2.60 | 2.48 | 27,487 |
| 12 Mar 2024 | 2.53 | 0.07 | 2.85% | 2.54 | 2.58 | 2.41 | 58,487 |
| 11 Mar 2024 | 2.46 | 0.03 | 1.23% | 2.59 | 2.59 | 2.43 | 24,674 |
| 08 Mar 2024 | 2.43 | -0.06 | -2.41% | 2.54 | 2.57 | 2.33 | 43,256 |
| 07 Mar 2024 | 2.49 | -0.01 | -0.40% | 2.60 | 2.64 | 2.46 | 69,018 |
| 06 Mar 2024 | 2.50 | 0.09 | 3.73% | 2.55 | 2.55 | 2.43 | 43,488 |
| 05 Mar 2024 | 2.41 | 0.07 | 2.99% | 2.50 | 2.50 | 2.30 | 74,239 |
| 04 Mar 2024 | 2.34 | -0.08 | -3.31% | 2.58 | 2.58 | 2.33 | 40,883 |
| 01 Mar 2024 | 2.42 | -0.02 | -0.82% | 2.45 | 2.57 | 2.41 | 31,328 |
| 29 Feb 2024 | 2.44 | -0.15 | -5.79% | 2.65 | 2.65 | 2.41 | 85,350 |
| 28 Feb 2024 | 2.59 | -0.20 | -7.17% | 2.66 | 2.77 | 2.55 | 104,626 |
| 27 Feb 2024 | 2.79 | 0.33 | 13.41% | 2.55 | 2.89 | 2.45 | 252,549 |
| 26 Feb 2024 | 2.46 | 0.00 | 0.00% | 2.47 | 2.6212 | 2.46 | 22,145 |
| 23 Feb 2024 | 2.46 | -0.35 | -12.46% | 2.75 | 2.75 | 2.4401 | 145,134 |
| 22 Feb 2024 | 2.81 | 0.15 | 5.64% | 2.74 | 2.90 | 2.62 | 82,714 |
| 21 Feb 2024 | 2.66 | -0.02 | -0.75% | 2.73 | 2.8499 | 2.61 | 110,883 |
| 20 Feb 2024 | 2.68 | 0.10 | 3.88% | 2.65 | 2.7181 | 2.58 | 66,817 |
