Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SWN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 7.53 | 0.01 | 0.13% | 7.56 | 7.60 | 7.50 | 8,417,112 |
| 16 May 2024 | 7.52 | -0.08 | -1.05% | 7.61 | 7.665 | 7.52 | 11,341,962 |
| 15 May 2024 | 7.60 | 0.11 | 1.47% | 7.52 | 7.61 | 7.41 | 16,788,216 |
| 14 May 2024 | 7.49 | 0.22 | 3.03% | 7.28 | 7.51 | 7.26 | 14,029,997 |
| 13 May 2024 | 7.27 | 0.10 | 1.39% | 7.20 | 7.32 | 7.185 | 8,753,294 |
| 10 May 2024 | 7.17 | -0.14 | -1.92% | 7.35 | 7.365 | 7.15 | 9,723,454 |
| 09 May 2024 | 7.31 | 0.05 | 0.69% | 7.30 | 7.37 | 7.26 | 9,010,544 |
| 08 May 2024 | 7.26 | -0.12 | -1.63% | 7.32 | 7.33 | 7.25 | 12,565,035 |
| 07 May 2024 | 7.38 | 0.04 | 0.54% | 7.31 | 7.49 | 7.31 | 13,565,528 |
| 06 May 2024 | 7.34 | 0.26 | 3.67% | 7.15 | 7.40 | 7.15 | 16,244,195 |
| 03 May 2024 | 7.08 | -0.14 | -1.94% | 7.09 | 7.23 | 7.023 | 22,644,565 |
| 02 May 2024 | 7.22 | 0.00 | 0.00% | 7.30 | 7.315 | 7.13 | 20,826,196 |
| 01 May 2024 | 7.22 | -0.27 | -3.60% | 7.46 | 7.49 | 7.07 | 24,286,583 |
| 30 Abr 2024 | 7.49 | -0.26 | -3.35% | 7.75 | 7.80 | 7.48 | 17,504,121 |
| 29 Abr 2024 | 7.75 | 0.04 | 0.52% | 7.70 | 7.79 | 7.68 | 10,367,859 |
| 26 Abr 2024 | 7.71 | 0.06 | 0.78% | 7.63 | 7.73 | 7.575 | 10,856,851 |
| 25 Abr 2024 | 7.65 | 0.06 | 0.79% | 7.57 | 7.66 | 7.5213 | 15,223,401 |
| 24 Abr 2024 | 7.59 | 0.20 | 2.71% | 7.37 | 7.60 | 7.35 | 13,841,313 |
| 23 Abr 2024 | 7.39 | -0.01 | -0.14% | 7.36 | 7.43 | 7.28 | 12,218,792 |
| 22 Abr 2024 | 7.40 | 0.11 | 1.51% | 7.26 | 7.47 | 7.24 | 10,113,293 |
| 19 Abr 2024 | 7.29 | 0.01 | 0.14% | 7.23 | 7.39 | 7.20 | 8,313,137 |
| 18 Abr 2024 | 7.28 | 0.01 | 0.14% | 7.30 | 7.36 | 7.26 | 7,948,237 |
| 17 Abr 2024 | 7.27 | 0.00 | 0.00% | 7.25 | 7.39 | 7.24 | 6,939,029 |
| 16 Abr 2024 | 7.27 | -0.03 | -0.41% | 7.25 | 7.33 | 7.12 | 11,218,746 |
| 15 Abr 2024 | 7.30 | -0.12 | -1.62% | 7.42 | 7.4899 | 7.27 | 14,246,041 |
| 12 Abr 2024 | 7.42 | 0.03 | 0.41% | 7.45 | 7.61 | 7.40 | 12,518,544 |
| 11 Abr 2024 | 7.39 | -0.13 | -1.73% | 7.48 | 7.545 | 7.31 | 13,025,082 |
| 10 Abr 2024 | 7.52 | -0.01 | -0.13% | 7.46 | 7.58 | 7.44 | 14,484,760 |
| 09 Abr 2024 | 7.53 | -0.01 | -0.13% | 7.57 | 7.58 | 7.43 | 11,762,095 |
| 08 Abr 2024 | 7.54 | 0.03 | 0.40% | 7.55 | 7.58 | 7.51 | 10,662,813 |
| 05 Abr 2024 | 7.51 | -0.01 | -0.13% | 7.52 | 7.54 | 7.36 | 18,054,696 |
| 04 Abr 2024 | 7.52 | -0.11 | -1.44% | 7.64 | 7.69 | 7.50 | 16,263,694 |
| 03 Abr 2024 | 7.63 | 0.08 | 1.06% | 7.57 | 7.63 | 7.54 | 16,141,977 |
| 02 Abr 2024 | 7.55 | -0.06 | -0.79% | 7.58 | 7.62 | 7.50 | 11,589,919 |
| 01 Abr 2024 | 7.61 | 0.03 | 0.40% | 7.625 | 7.68 | 7.545 | 12,397,078 |
| 28 Mar 2024 | 7.58 | 0.07 | 0.93% | 7.57 | 7.60 | 7.49 | 13,200,063 |
| 27 Mar 2024 | 7.51 | 0.18 | 2.46% | 7.30 | 7.51 | 7.26 | 14,848,789 |
| 26 Mar 2024 | 7.33 | -0.03 | -0.41% | 7.39 | 7.415 | 7.314 | 15,293,745 |
| 25 Mar 2024 | 7.36 | 0.08 | 1.10% | 7.28 | 7.39 | 7.26 | 12,332,853 |
| 22 Mar 2024 | 7.28 | -0.01 | -0.14% | 7.29 | 7.30 | 7.21 | 10,072,798 |
| 21 Mar 2024 | 7.29 | -0.03 | -0.41% | 7.30 | 7.36 | 7.28 | 12,311,454 |
| 20 Mar 2024 | 7.32 | 0.16 | 2.23% | 7.12 | 7.36 | 7.09 | 17,494,178 |
| 19 Mar 2024 | 7.16 | 0.12 | 1.70% | 6.99 | 7.18 | 6.99 | 11,655,054 |
| 18 Mar 2024 | 7.04 | -0.01 | -0.14% | 7.08 | 7.11 | 6.99 | 14,552,101 |
| 15 Mar 2024 | 7.05 | -0.04 | -0.56% | 7.09 | 7.1599 | 7.01 | 21,227,181 |
| 14 Mar 2024 | 7.09 | -0.05 | -0.70% | 7.15 | 7.18 | 7.01 | 14,566,202 |
| 13 Mar 2024 | 7.14 | 0.09 | 1.28% | 7.05 | 7.19 | 7.03 | 15,847,680 |
| 12 Mar 2024 | 7.05 | 0.04 | 0.57% | 7.05 | 7.10 | 6.99 | 11,750,050 |
| 11 Mar 2024 | 7.01 | 0.07 | 1.01% | 6.91 | 7.02 | 6.865 | 12,750,650 |
| 08 Mar 2024 | 6.94 | 0.00 | 0.00% | 6.96 | 7.02 | 6.91 | 8,457,532 |
| 07 Mar 2024 | 6.94 | 0.00 | 0.00% | 6.95 | 6.99 | 6.895 | 7,263,543 |
| 06 Mar 2024 | 6.94 | -0.06 | -0.86% | 7.04 | 7.05 | 6.925 | 9,982,554 |
| 05 Mar 2024 | 7.00 | 0.04 | 0.57% | 6.93 | 7.08 | 6.90 | 16,987,855 |
| 04 Mar 2024 | 6.96 | -0.02 | -0.29% | 7.10 | 7.11 | 6.96 | 31,542,175 |
| 01 Mar 2024 | 6.98 | 0.01 | 0.14% | 6.99 | 7.05 | 6.93 | 14,405,832 |
| 29 Feb 2024 | 6.97 | 0.06 | 0.87% | 6.90 | 7.00 | 6.875 | 14,822,510 |
| 28 Feb 2024 | 6.91 | 0.05 | 0.73% | 6.89 | 6.96 | 6.82 | 13,870,275 |
| 27 Feb 2024 | 6.86 | -0.08 | -1.15% | 6.96 | 6.98 | 6.84 | 19,515,752 |
| 26 Feb 2024 | 6.94 | 0.03 | 0.43% | 7.00 | 7.00 | 6.885 | 13,126,489 |
| 23 Feb 2024 | 6.91 | -0.11 | -1.57% | 6.88 | 6.93 | 6.79 | 11,952,992 |
| 22 Feb 2024 | 7.02 | -0.08 | -1.13% | 7.00 | 7.07 | 6.93 | 15,835,848 |
| 21 Feb 2024 | 7.10 | 0.49 | 7.41% | 6.71 | 7.13 | 6.69 | 27,200,281 |
| 20 Feb 2024 | 6.61 | -0.06 | -0.90% | 6.62 | 6.705 | 6.56 | 14,056,305 |
