USD
Datos históricos de Wise plc
Wise plc · WIZEY
$14.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:57 UTC
- Variación en el periodo
- +9.44%
- Máximo
- US$16.30
- 5 de mayo de 2026
- Mínimo
- US$10.81
- 3 de diciembre de 2025
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 8 de mayo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 may 2026 | 14.54 | 15.44 | 14.49 | 14.49 | −1.76% | 66,783 |
| 7 may 2026 | 14.86 | 15.75 | 14.55 | 14.75 | −0.34% | 42,385 |
| 6 may 2026 | 14.69 | 15.00 | 14.28 | 14.80 | −3.83% | 49,419 |
| 5 may 2026 | 15.01 | 16.30 | 14.75 | 15.39 | +0.92% | 47,634 |
| 4 may 2026 | 15.19 | 16.05 | 14.51 | 15.25 | +2.01% | 40,729 |
| 1 may 2026 | 14.92 | 15.20 | 14.67 | 14.95 | +2.81% | 17,453 |
| 30 abr 2026 | 14.23 | 14.73 | 14.03 | 14.54 | +1.54% | 42,689 |
| 29 abr 2026 | 14.25 | 14.39 | 14.22 | 14.32 | −2.45% | 49,230 |
| 28 abr 2026 | 14.42 | 14.68 | 14.31 | 14.68 | +1.66% | 35,432 |
| 27 abr 2026 | 14.37 | 14.44 | 14.20 | 14.44 | −0.07% | 37,290 |
| 24 abr 2026 | 14.35 | 14.47 | 14.20 | 14.45 | −0.21% | 115,375 |
| 23 abr 2026 | 14.54 | 14.56 | 14.41 | 14.48 | −3.01% | 73,353 |
| 22 abr 2026 | 14.81 | 14.93 | 14.81 | 14.93 | −0.20% | 32,976 |
| 21 abr 2026 | 15.00 | 15.11 | 14.92 | 14.96 | −0.40% | 28,039 |
| 20 abr 2026 | 14.95 | 15.03 | 14.84 | 15.02 | −0.03% | 76,708 |
| 17 abr 2026 | 15.04 | 15.10 | 14.96 | 15.03 | +1.11% | 21,342 |
| 16 abr 2026 | 15.07 | 15.07 | 14.81 | 14.86 | −0.93% | 25,622 |
| 15 abr 2026 | 14.65 | 15.00 | 14.58 | 15.00 | +4.24% | 86,399 |
| 14 abr 2026 | 14.25 | 14.40 | 14.10 | 14.39 | +0.49% | 46,612 |
| 13 abr 2026 | 13.40 | 14.38 | 13.40 | 14.32 | +8.40% | 104,834 |
| 10 abr 2026 | 13.26 | 13.29 | 13.17 | 13.21 | +0.61% | 49,048 |
| 9 abr 2026 | 13.45 | 13.45 | 13.07 | 13.13 | 0.00% | 42,891 |
| 8 abr 2026 | 13.21 | 13.22 | 13.04 | 13.13 | +3.30% | 112,763 |
| 7 abr 2026 | 12.82 | 12.84 | 12.56 | 12.71 | +0.32% | 230,057 |
| 6 abr 2026 | 12.43 | 12.68 | 12.43 | 12.67 | +1.12% | 60,879 |
| 2 abr 2026 | 12.23 | 12.61 | 12.23 | 12.53 | +1.38% | 115,845 |
| 1 abr 2026 | 12.27 | 12.48 | 12.19 | 12.36 | +0.24% | 84,148 |
| 31 mar 2026 | 12.25 | 12.34 | 12.09 | 12.33 | +1.48% | 266,263 |
| 30 mar 2026 | 12.06 | 12.15 | 11.93 | 12.15 | +1.00% | 210,109 |
| 27 mar 2026 | 11.99 | 12.08 | 11.91 | 12.03 | +0.33% | 214,661 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.