Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SWI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 11.44 | -0.29 | -2.47% | 11.74 | 11.74 | 11.43 | 382,248 |
| 09 May 2024 | 11.73 | 0.06 | 0.51% | 11.67 | 11.785 | 11.53 | 455,648 |
| 08 May 2024 | 11.67 | -0.04 | -0.34% | 11.62 | 11.685 | 11.57 | 557,111 |
| 07 May 2024 | 11.71 | -0.09 | -0.76% | 11.77 | 11.80 | 11.62 | 389,698 |
| 06 May 2024 | 11.80 | 0.10 | 0.85% | 11.87 | 11.89 | 11.702 | 441,702 |
| 03 May 2024 | 11.70 | 0.12 | 1.04% | 11.76 | 11.76 | 11.395 | 501,850 |
| 02 May 2024 | 11.58 | 0.51 | 4.61% | 11.35 | 11.76 | 11.265 | 695,387 |
| 01 May 2024 | 11.07 | 0.05 | 0.45% | 11.03 | 11.305 | 11.01 | 424,284 |
| 30 Abr 2024 | 11.02 | -0.21 | -1.87% | 11.13 | 11.27 | 11.01 | 535,015 |
| 29 Abr 2024 | 11.23 | 0.11 | 0.99% | 11.14 | 11.315 | 11.07 | 325,487 |
| 26 Abr 2024 | 11.12 | 0.03 | 0.27% | 11.13 | 11.24 | 11.08 | 219,624 |
| 25 Abr 2024 | 11.09 | -0.20 | -1.77% | 11.13 | 11.1555 | 11.04 | 285,580 |
| 24 Abr 2024 | 11.29 | 0.12 | 1.07% | 11.15 | 11.31 | 11.09 | 262,237 |
| 23 Abr 2024 | 11.17 | 0.19 | 1.73% | 11.03 | 11.255 | 11.00 | 313,719 |
| 22 Abr 2024 | 10.98 | 0.08 | 0.73% | 11.01 | 11.07 | 10.91 | 307,485 |
| 19 Abr 2024 | 10.90 | 0.02 | 0.18% | 10.84 | 10.93 | 10.75 | 605,165 |
| 18 Abr 2024 | 10.88 | -0.07 | -0.64% | 10.94 | 11.05 | 10.81 | 525,812 |
| 17 Abr 2024 | 10.95 | 0.36 | 3.40% | 10.67 | 10.975 | 10.655 | 598,737 |
| 16 Abr 2024 | 10.59 | 0.00 | 0.00% | 10.57 | 10.715 | 10.47 | 424,652 |
| 15 Abr 2024 | 10.59 | -0.32 | -2.93% | 10.94 | 10.95 | 10.565 | 508,034 |
| 12 Abr 2024 | 10.91 | -0.29 | -2.59% | 11.09 | 11.19 | 10.84 | 317,059 |
| 11 Abr 2024 | 11.20 | -0.01 | -0.09% | 11.21 | 11.305 | 11.125 | 288,657 |
| 10 Abr 2024 | 11.21 | -0.20 | -1.75% | 11.26 | 11.305 | 11.115 | 417,025 |
| 09 Abr 2024 | 11.41 | 0.02 | 0.18% | 11.40 | 11.49 | 11.36 | 224,626 |
| 08 Abr 2024 | 11.39 | 0.09 | 0.80% | 11.39 | 11.43 | 11.30 | 329,692 |
| 05 Abr 2024 | 11.30 | -0.06 | -0.53% | 11.31 | 11.41 | 11.28 | 678,955 |
| 04 Abr 2024 | 11.36 | 0.00 | 0.00% | 11.51 | 11.62 | 11.291 | 489,337 |
| 03 Abr 2024 | 11.36 | 0.04 | 0.35% | 11.17 | 11.525 | 11.14 | 520,894 |
| 02 Abr 2024 | 11.32 | -1.39 | -10.94% | 11.37 | 11.51 | 11.035 | 1,030,186 |
| 01 Abr 2024 | 12.71 | 0.09 | 0.71% | 12.78 | 12.99 | 12.60 | 1,223,570 |
| 28 Mar 2024 | 12.62 | 0.30 | 2.44% | 12.35 | 12.68 | 12.35 | 604,836 |
| 27 Mar 2024 | 12.32 | 0.03 | 0.24% | 12.38 | 12.41 | 12.17 | 387,570 |
| 26 Mar 2024 | 12.29 | -0.16 | -1.29% | 12.53 | 12.62 | 12.14 | 649,705 |
| 25 Mar 2024 | 12.45 | 0.12 | 0.97% | 12.32 | 12.47 | 12.29 | 281,273 |
| 22 Mar 2024 | 12.33 | -0.43 | -3.37% | 12.71 | 12.71 | 12.32 | 313,415 |
| 21 Mar 2024 | 12.76 | 0.13 | 1.03% | 12.72 | 12.82 | 12.68 | 292,791 |
| 20 Mar 2024 | 12.63 | 0.25 | 2.02% | 12.36 | 12.67 | 12.315 | 328,123 |
| 19 Mar 2024 | 12.38 | 0.13 | 1.06% | 12.20 | 12.445 | 12.20 | 319,315 |
| 18 Mar 2024 | 12.25 | -0.14 | -1.13% | 12.39 | 12.425 | 12.225 | 439,315 |
| 15 Mar 2024 | 12.39 | 0.37 | 3.08% | 12.28 | 12.53 | 12.19 | 848,108 |
| 14 Mar 2024 | 12.02 | -0.26 | -2.12% | 12.23 | 12.25 | 11.89 | 291,676 |
| 13 Mar 2024 | 12.28 | 0.04 | 0.33% | 12.24 | 12.39 | 12.21 | 316,476 |
| 12 Mar 2024 | 12.24 | 0.02 | 0.16% | 12.26 | 12.315 | 12.14 | 276,769 |
| 11 Mar 2024 | 12.22 | -0.02 | -0.16% | 12.13 | 12.28 | 12.05 | 277,125 |
| 08 Mar 2024 | 12.24 | -0.09 | -0.73% | 12.36 | 12.54 | 12.19 | 378,136 |
| 07 Mar 2024 | 12.33 | 0.32 | 2.66% | 12.13 | 12.37 | 12.03 | 447,644 |
| 06 Mar 2024 | 12.01 | 0.02 | 0.17% | 12.13 | 12.15 | 11.94 | 313,613 |
| 05 Mar 2024 | 11.99 | -0.10 | -0.83% | 12.00 | 12.06 | 11.91 | 408,853 |
| 04 Mar 2024 | 12.09 | 0.09 | 0.75% | 12.05 | 12.145 | 11.995 | 300,664 |
| 01 Mar 2024 | 12.00 | 0.06 | 0.50% | 12.00 | 12.045 | 11.84 | 439,874 |
| 29 Feb 2024 | 11.94 | 0.15 | 1.27% | 11.90 | 12.03 | 11.82 | 548,006 |
| 28 Feb 2024 | 11.79 | 0.01 | 0.08% | 11.72 | 11.98 | 11.65 | 436,363 |
| 27 Feb 2024 | 11.78 | -0.09 | -0.76% | 11.95 | 12.04 | 11.75 | 528,798 |
| 26 Feb 2024 | 11.87 | -0.10 | -0.84% | 11.97 | 12.12 | 11.84 | 741,635 |
| 23 Feb 2024 | 11.97 | -0.16 | -1.32% | 12.15 | 12.25 | 11.96 | 355,784 |
| 22 Feb 2024 | 12.13 | 0.14 | 1.17% | 12.13 | 12.255 | 12.04 | 701,918 |
| 21 Feb 2024 | 11.99 | -0.37 | -2.99% | 12.21 | 12.25 | 11.765 | 625,441 |
| 20 Feb 2024 | 12.36 | -0.18 | -1.44% | 12.35 | 12.405 | 12.27 | 353,161 |
| 16 Feb 2024 | 12.54 | -0.49 | -3.76% | 12.97 | 12.99 | 12.53 | 382,698 |
| 15 Feb 2024 | 13.03 | 0.14 | 1.09% | 13.08 | 13.12 | 12.96 | 418,684 |
| 14 Feb 2024 | 12.89 | 0.22 | 1.74% | 12.82 | 12.91 | 12.71 | 486,059 |
| 13 Feb 2024 | 12.67 | -0.51 | -3.87% | 12.80 | 12.875 | 12.57 | 626,772 |
| 12 Feb 2024 | 13.18 | 0.09 | 0.69% | 12.87 | 13.35 | 12.84 | 809,200 |
