SKT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 2.27 | -0.03 | -1.30% | 2.44 | 2.44 | 2.24 | 60,427 |
30 May 2024 | 2.30 | 0.03 | 1.32% | 2.27 | 2.32 | 2.26 | 126,924 |
29 May 2024 | 2.27 | 0.01 | 0.44% | 2.28 | 2.29 | 2.27 | 935 |
28 May 2024 | 2.26 | -0.02 | -0.88% | 2.25 | 2.27 | 2.24 | 6,778 |
27 May 2024 | 2.28 | -0.03 | -1.30% | 2.35 | 2.35 | 2.27 | 7,792 |
24 May 2024 | 2.31 | -0.03 | -1.28% | 2.32 | 2.34 | 2.255 | 60,042 |
23 May 2024 | 2.34 | 0.03 | 1.30% | 2.35 | 2.37 | 2.32 | 22,185 |
22 May 2024 | 2.31 | -0.07 | -2.94% | 2.32 | 2.36 | 2.31 | 8,640 |
21 May 2024 | 2.38 | -0.02 | -0.83% | 2.37 | 2.40 | 2.37 | 15,822 |
20 May 2024 | 2.40 | -0.02 | -0.83% | 2.40 | 2.40 | 2.36 | 6,872 |
17 May 2024 | 2.42 | -0.02 | -0.82% | 2.44 | 2.44 | 2.345 | 13,149 |
16 May 2024 | 2.44 | 0.04 | 1.67% | 2.37 | 2.44 | 2.37 | 13,999 |
15 May 2024 | 2.40 | -0.01 | -0.41% | 2.40 | 2.40 | 2.40 | 16,717 |
14 May 2024 | 2.41 | -0.04 | -1.63% | 2.41 | 2.42 | 2.38 | 56,160 |
13 May 2024 | 2.45 | -0.05 | -2.00% | 2.45 | 2.51 | 2.42 | 5,111 |
10 May 2024 | 2.50 | 0.07 | 2.88% | 2.485 | 2.50 | 2.485 | 902 |
09 May 2024 | 2.43 | -0.04 | -1.62% | 2.49 | 2.505 | 2.43 | 38,786 |
08 May 2024 | 2.47 | -0.05 | -1.98% | 2.46 | 2.50 | 2.46 | 38,717 |
07 May 2024 | 2.52 | -0.04 | -1.56% | 2.53 | 2.53 | 2.47 | 4,155 |
06 May 2024 | 2.56 | -0.07 | -2.66% | 2.60 | 2.62 | 2.56 | 25,587 |
03 May 2024 | 2.63 | 0.03 | 1.15% | 2.60 | 2.66 | 2.60 | 15,284 |
02 May 2024 | 2.60 | 0.08 | 3.17% | 2.64 | 2.64 | 2.60 | 12,925 |
01 May 2024 | 2.52 | -0.10 | -3.82% | 2.60 | 2.60 | 2.52 | 13,186 |
30 Abr 2024 | 2.62 | -0.03 | -1.13% | 2.63 | 2.63 | 2.61 | 9,836 |
29 Abr 2024 | 2.65 | 0.07 | 2.51% | 2.59 | 2.65 | 2.59 | 7,266 |
26 Abr 2024 | 2.585 | -0.01 | -0.19% | 2.59 | 2.60 | 2.57 | 6,344 |
24 Abr 2024 | 2.59 | -0.01 | -0.38% | 2.59 | 2.60 | 2.59 | 5,590 |
23 Abr 2024 | 2.60 | -0.01 | -0.38% | 2.64 | 2.64 | 2.59 | 5,329 |
22 Abr 2024 | 2.61 | -0.05 | -1.88% | 2.57 | 2.61 | 2.57 | 33,619 |
19 Abr 2024 | 2.66 | 0.14 | 5.56% | 2.52 | 2.66 | 2.52 | 8,593 |
18 Abr 2024 | 2.52 | -0.03 | -1.18% | 2.55 | 2.55 | 2.40 | 70,153 |
17 Abr 2024 | 2.55 | 0.00 | 0.00% | 2.57 | 2.57 | 2.55 | 7,630 |
16 Abr 2024 | 2.55 | -0.06 | -2.30% | 2.60 | 2.65 | 2.55 | 3,994 |
15 Abr 2024 | 2.61 | -0.03 | -1.14% | 2.66 | 2.66 | 2.60 | 5,793 |
12 Abr 2024 | 2.64 | 0.06 | 2.33% | 2.58 | 2.64 | 2.58 | 5,566 |
11 Abr 2024 | 2.58 | -0.03 | -1.15% | 2.61 | 2.63 | 2.57 | 1,916 |
10 Abr 2024 | 2.61 | -0.01 | -0.38% | 2.61 | 2.61 | 2.61 | 267 |
09 Abr 2024 | 2.62 | -0.04 | -1.50% | 2.61 | 2.64 | 2.61 | 15,659 |
08 Abr 2024 | 2.66 | 0.11 | 4.31% | 2.65 | 2.67 | 2.61 | 11,271 |
05 Abr 2024 | 2.55 | -0.05 | -1.92% | 2.64 | 2.65 | 2.55 | 6,948 |
04 Abr 2024 | 2.60 | -0.01 | -0.38% | 2.60 | 2.63 | 2.60 | 22,588 |
03 Abr 2024 | 2.61 | -0.02 | -0.76% | 2.65 | 2.65 | 2.61 | 79,330 |
02 Abr 2024 | 2.63 | 0.08 | 3.14% | 2.63 | 2.63 | 2.57 | 5,669 |
28 Mar 2024 | 2.55 | -0.08 | -3.04% | 2.65 | 2.65 | 2.54 | 16,597 |
27 Mar 2024 | 2.63 | 0.08 | 3.14% | 2.54 | 2.63 | 2.54 | 12,736 |
26 Mar 2024 | 2.55 | 0.06 | 2.41% | 2.50 | 2.56 | 2.50 | 20,639 |
25 Mar 2024 | 2.49 | -0.07 | -2.73% | 2.50 | 2.57 | 2.49 | 61,770 |
22 Mar 2024 | 2.56 | 0.12 | 4.92% | 2.43 | 2.57 | 2.43 | 17,225 |
21 Mar 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0.00 |
20 Mar 2024 | 2.44 | -0.05 | -2.01% | 2.49 | 2.51 | 2.44 | 20,266 |
19 Mar 2024 | 2.49 | 0.01 | 0.40% | 2.48 | 2.49 | 2.48 | 5,895 |
18 Mar 2024 | 2.48 | 0.01 | 0.40% | 2.51 | 2.51 | 2.45 | 4,589 |
15 Mar 2024 | 2.47 | -0.02 | -0.80% | 2.52 | 2.52 | 2.36 | 18,443 |
14 Mar 2024 | 2.49 | 0.06 | 2.47% | 2.43 | 2.49 | 2.43 | 1,368 |
13 Mar 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 37 |
12 Mar 2024 | 2.43 | -0.08 | -3.19% | 2.55 | 2.55 | 2.43 | 67,526 |
11 Mar 2024 | 2.51 | -0.03 | -1.18% | 2.52 | 2.54 | 2.50 | 6,678 |
07 Mar 2024 | 2.54 | 0.01 | 0.40% | 2.53 | 2.54 | 2.49 | 202,905 |
06 Mar 2024 | 2.53 | -0.09 | -3.44% | 2.55 | 2.57 | 2.505 | 36,123 |
05 Mar 2024 | 2.62 | 0.01 | 0.38% | 2.58 | 2.63 | 2.58 | 48,997 |
04 Mar 2024 | 2.61 | 0.00 | 0.00% | 2.62 | 2.62 | 2.58 | 12,945 |
03 Mar 2024 | 2.61 | 0.09 | 3.57% | 2.55 | 2.66 | 2.55 | 4,969 |
29 Feb 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 0.00 |