Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SHWZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.5105 | -0.0095 | -1.83% | 0.54 | 0.54 | 0.48 | 218,489 |
| 16 May 2024 | 0.52 | 0.01 | 1.96% | 0.5362 | 0.6744 | 0.50 | 378,675 |
| 15 May 2024 | 0.51 | 0.06 | 13.33% | 0.4387 | 0.58129 | 0.4275 | 343,898 |
| 14 May 2024 | 0.45 | -0.0984 | -17.94% | 0.5495 | 0.58 | 0.45 | 498,504 |
| 13 May 2024 | 0.5484 | -0.0737 | -11.85% | 0.6205 | 0.6205 | 0.5375 | 166,537 |
| 10 May 2024 | 0.6221 | 0.0621 | 11.09% | 0.58 | 0.6221 | 0.53507 | 44,717 |
| 09 May 2024 | 0.56 | -0.0499 | -8.18% | 0.5625 | 0.61 | 0.54 | 92,004 |
| 08 May 2024 | 0.6099 | 0.0099 | 1.65% | 0.58515 | 0.61 | 0.5625 | 23,050 |
| 07 May 2024 | 0.60 | -0.017 | -2.76% | 0.5925 | 0.60625 | 0.5714 | 19,925 |
| 06 May 2024 | 0.617 | -0.0031 | -0.50% | 0.605 | 0.6201 | 0.5998 | 36,528 |
| 03 May 2024 | 0.6201 | 0.0001 | 0.02% | 0.6201 | 0.6655 | 0.605 | 17,575 |
| 02 May 2024 | 0.62 | -0.03 | -4.62% | 0.645 | 0.6999 | 0.601 | 65,508 |
| 01 May 2024 | 0.65 | -0.11 | -14.47% | 0.7945 | 0.8375 | 0.64 | 166,908 |
| 30 Abr 2024 | 0.76 | 0.11 | 16.92% | 0.65 | 0.80 | 0.60 | 426,486 |
| 29 Abr 2024 | 0.65 | 0.024 | 3.83% | 0.64 | 0.65 | 0.5905 | 28,833 |
| 26 Abr 2024 | 0.626 | -0.0277 | -4.24% | 0.6425 | 0.67 | 0.6145 | 42,381 |
| 25 Abr 2024 | 0.6537 | 0.00845 | 1.31% | 0.655 | 0.67 | 0.65 | 13,276 |
| 24 Abr 2024 | 0.64525 | -0.03475 | -5.11% | 0.66505 | 0.68 | 0.635 | 32,415 |
| 23 Abr 2024 | 0.68 | 0.00 | 0.00% | 0.6195 | 0.70 | 0.6195 | 9,402 |
| 22 Abr 2024 | 0.68 | 0.00 | 0.00% | 0.6553 | 0.7045 | 0.6523 | 44,100 |
| 19 Abr 2024 | 0.68 | -0.02 | -2.86% | 0.71 | 0.7475 | 0.6715 | 20,726 |
| 18 Abr 2024 | 0.70 | -0.0099 | -1.39% | 0.6947 | 0.72193 | 0.6715 | 29,336 |
| 17 Abr 2024 | 0.7099 | -0.0001 | -0.01% | 0.72 | 0.75 | 0.7099 | 51,641 |
| 16 Abr 2024 | 0.71 | -0.08 | -10.13% | 0.789 | 0.789 | 0.61 | 29,359 |
| 15 Abr 2024 | 0.79 | 0.14 | 21.54% | 0.60 | 0.7998 | 0.5675 | 141,953 |
| 12 Abr 2024 | 0.65 | -0.05 | -7.14% | 0.73 | 0.75 | 0.6345 | 81,584 |
| 11 Abr 2024 | 0.70 | -0.07 | -9.09% | 0.7602 | 0.80 | 0.6925 | 101,516 |
| 10 Abr 2024 | 0.77 | -0.0002 | -0.03% | 0.7701 | 0.785 | 0.7602 | 6,300 |
| 09 Abr 2024 | 0.7702 | -0.0548 | -6.64% | 0.8095 | 0.8095 | 0.75 | 22,842 |
| 08 Abr 2024 | 0.825 | -0.025 | -2.94% | 0.8025 | 0.85 | 0.80 | 4,840 |
| 05 Abr 2024 | 0.85 | 0.065 | 8.28% | 0.7454 | 0.865 | 0.7454 | 20,693 |
| 04 Abr 2024 | 0.785 | 0.025 | 3.29% | 0.77 | 0.835 | 0.76 | 46,389 |
| 03 Abr 2024 | 0.76 | 0.03 | 4.11% | 0.7295 | 0.7847 | 0.7295 | 44,410 |
| 02 Abr 2024 | 0.73 | -0.0425 | -5.50% | 0.80 | 0.80 | 0.73 | 62,500 |
| 01 Abr 2024 | 0.7725 | -0.0475 | -5.79% | 0.78 | 0.8199 | 0.7725 | 34,655 |
| 28 Mar 2024 | 0.82 | -0.06 | -6.82% | 0.88 | 0.90 | 0.741 | 147,632 |
| 27 Mar 2024 | 0.88 | -0.0026 | -0.29% | 0.86 | 0.9275 | 0.86 | 39,986 |
| 26 Mar 2024 | 0.8826 | -0.05439 | -5.80% | 0.9545 | 0.96 | 0.8826 | 59,121 |
| 25 Mar 2024 | 0.936985 | -0.02302 | -2.40% | 0.97 | 0.97 | 0.90 | 18,299 |
| 22 Mar 2024 | 0.96 | -0.02 | -2.04% | 0.975 | 0.975 | 0.90 | 14,530 |
| 21 Mar 2024 | 0.98 | 0.02 | 2.08% | 0.99 | 1.00 | 0.90 | 79,379 |
| 20 Mar 2024 | 0.96 | -0.0338 | -3.40% | 0.961 | 0.97505 | 0.9111 | 9,084 |
| 19 Mar 2024 | 0.9938 | -0.0062 | -0.62% | 0.965 | 1.04 | 0.965 | 25,791 |
| 18 Mar 2024 | 1.00 | 0.06 | 6.38% | 0.90 | 1.04 | 0.90 | 40,994 |
| 15 Mar 2024 | 0.94 | 0.02 | 2.17% | 0.90 | 0.99 | 0.90 | 14,273 |
| 14 Mar 2024 | 0.92 | -0.04365 | -4.53% | 0.95 | 0.99 | 0.90 | 18,736 |
| 13 Mar 2024 | 0.96365 | -0.02615 | -2.64% | 0.97495 | 0.99 | 0.96 | 10,448 |
| 12 Mar 2024 | 0.9898 | -0.0102 | -1.02% | 1.027 | 1.04 | 0.95 | 22,757 |
| 11 Mar 2024 | 1.00 | -0.12 | -10.71% | 0.971 | 1.12 | 0.93 | 37,011 |
| 08 Mar 2024 | 1.12 | 0.00 | 0.00% | 1.01 | 1.16 | 0.991 | 133,993 |
| 07 Mar 2024 | 1.12 | 0.05 | 4.67% | 1.06 | 1.14 | 0.95 | 133,877 |
| 06 Mar 2024 | 1.07 | -0.09 | -7.76% | 1.15 | 1.16 | 1.07 | 27,830 |
| 05 Mar 2024 | 1.16 | -0.09 | -7.20% | 1.10 | 1.33 | 1.10 | 55,039 |
| 04 Mar 2024 | 1.25 | 0.04 | 3.65% | 1.20 | 1.32 | 1.11 | 124,340 |
| 01 Mar 2024 | 1.206 | 0.06 | 4.87% | 1.11 | 1.25 | 1.11 | 12,238 |
| 29 Feb 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.20 | 1.135 | 23,473 |
| 28 Feb 2024 | 1.15 | -0.06 | -4.96% | 1.20 | 1.29 | 1.15 | 34,528 |
| 27 Feb 2024 | 1.21 | -0.09 | -6.92% | 1.30 | 1.32 | 1.20 | 13,107 |
| 26 Feb 2024 | 1.30 | -0.04 | -2.99% | 1.21 | 1.38 | 1.15 | 122,445 |
| 23 Feb 2024 | 1.34 | -0.03 | -2.19% | 1.37 | 1.37 | 1.22 | 39,872 |
| 22 Feb 2024 | 1.37 | -0.08 | -5.52% | 1.20 | 1.44 | 1.20 | 143,153 |
| 21 Feb 2024 | 1.45 | 0.04 | 2.84% | 1.29 | 1.55 | 1.13 | 240,007 |
| 20 Feb 2024 | 1.41 | 0.05 | 3.68% | 1.30 | 1.44 | 1.25 | 123,782 |
