Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SEKZAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 1.70796 | 0.01 | 0.46% | 1.69986 | 1.71235 | 1.69615 | 0 |
| 01 May 2024 | 1.7001 | -0.01 | -0.30% | 1.70481 | 1.70811 | 1.69047 | 0 |
| 30 Abr 2024 | 1.70527 | 0.00 | 0.04% | 1.7042 | 1.71769 | 1.69811 | 0 |
| 29 Abr 2024 | 1.70456 | -0.03 | -1.47% | 1.72093 | 1.72407 | 1.70224 | 0 |
| 27 Abr 2024 | 1.72992 | 0.00 | 0.00% | 1.72992 | 1.72992 | 1.72992 | 0 |
| 26 Abr 2024 | 1.72992 | 0.00 | 0.00% | 1.72992 | 1.72992 | 1.72992 | 0 |
| 26 Abr 2024 | 1.72992 | -0.02 | -1.07% | 1.74913 | 1.75506 | 1.71204 | 0 |
| 25 Abr 2024 | 1.7487 | -0.02 | -1.06% | 1.76662 | 1.76948 | 1.73734 | 0 |
| 24 Abr 2024 | 1.76737 | 0.00 | 0.02% | 1.76576 | 1.77075 | 1.75924 | 0 |
| 23 Abr 2024 | 1.76701 | 0.00 | 0.23% | 1.76256 | 1.77113 | 1.75934 | 0 |
| 22 Abr 2024 | 1.76291 | 0.01 | 0.64% | 1.75266 | 1.76423 | 1.74694 | 0 |
| 21 Abr 2024 | 1.75176 | 0.01 | 0.47% | 1.74363 | 1.75386 | 1.74363 | 0 |
| 20 Abr 2024 | 1.74363 | -0.01 | -0.39% | 1.74363 | 1.7505 | 1.74363 | 0 |
| 19 Abr 2024 | 1.7505 | 0.00 | 0.21% | 1.7464 | 1.75656 | 1.74365 | 0 |
| 18 Abr 2024 | 1.74689 | 0.01 | 0.58% | 1.73686 | 1.7548 | 1.7364 | 0 |
| 17 Abr 2024 | 1.73682 | 0.00 | -0.10% | 1.73883 | 1.74648 | 1.72883 | 0 |
| 16 Abr 2024 | 1.73849 | -0.01 | -0.33% | 1.74415 | 1.74776 | 1.73416 | 0 |
| 15 Abr 2024 | 1.74422 | 0.01 | 0.47% | 1.73517 | 1.75137 | 1.73013 | 0 |
| 14 Abr 2024 | 1.73613 | 0.00 | 0.13% | 1.73576 | 1.73819 | 1.73161 | 0 |
| 13 Abr 2024 | 1.73392 | 0.00 | 0.00% | 1.73392 | 1.73392 | 1.73392 | 0 |
| 12 Abr 2024 | 1.73392 | -0.01 | -0.63% | 1.74475 | 1.74971 | 1.72524 | 0 |
| 11 Abr 2024 | 1.745 | -0.01 | -0.41% | 1.75197 | 1.75653 | 1.73991 | 0 |
| 10 Abr 2024 | 1.75214 | 0.00 | 0.18% | 1.74921 | 1.7649 | 1.73962 | 0 |
| 09 Abr 2024 | 1.74905 | -0.02 | -0.93% | 1.76536 | 1.76481 | 1.7467 | 0 |
| 08 Abr 2024 | 1.76543 | 0.01 | 0.46% | 1.7569 | 1.76983 | 1.75125 | 0 |
| 07 Abr 2024 | 1.75728 | 0.00 | -0.12% | 1.75898 | 1.75943 | 1.75395 | 0 |
| 06 Abr 2024 | 1.75943 | 0.00 | 0.08% | 1.75943 | 1.75943 | 1.75811 | 0 |
| 05 Abr 2024 | 1.75811 | 0.00 | 0.08% | 1.75676 | 1.76036 | 1.74444 | 0 |
| 04 Abr 2024 | 1.75674 | 0.00 | 0.13% | 1.75454 | 1.76896 | 1.75087 | 0 |
| 03 Abr 2024 | 1.75447 | 0.01 | 0.36% | 1.74808 | 1.75878 | 1.74727 | 0 |
| 02 Abr 2024 | 1.74814 | -0.01 | -0.35% | 1.75427 | 1.75535 | 1.74464 | 0 |
| 01 Abr 2024 | 1.75428 | -0.01 | -0.68% | 1.76627 | 1.76823 | 1.75061 | 0 |
| 31 Mar 2024 | 1.76627 | 0.00 | -0.08% | 1.76832 | 1.77652 | 1.76396 | 0 |
| 30 Mar 2024 | 1.76769 | 0.00 | -0.20% | 1.76832 | 1.7713 | 1.76769 | 0 |
| 29 Mar 2024 | 1.7713 | 0.00 | 0.10% | 1.76961 | 1.77308 | 1.76332 | 0 |
| 28 Mar 2024 | 1.76945 | -0.01 | -0.54% | 1.77906 | 1.78469 | 1.7638 | 0 |
| 27 Mar 2024 | 1.77897 | -0.01 | -0.73% | 1.79197 | 1.79367 | 1.77628 | 0 |
| 26 Mar 2024 | 1.79203 | 0.01 | 0.30% | 1.78547 | 1.79747 | 1.78361 | 0 |
| 25 Mar 2024 | 1.78664 | -0.01 | -0.60% | 1.79747 | 1.80102 | 1.78282 | 0 |
| 24 Mar 2024 | 1.79746 | 0.00 | -0.15% | 1.79941 | 1.80138 | 1.79162 | 0 |
| 23 Mar 2024 | 1.80011 | 0.00 | 0.00% | 1.80011 | 1.80011 | 1.80011 | 0 |
| 22 Mar 2024 | 1.80011 | 0.00 | 0.04% | 1.79943 | 1.80868 | 1.79655 | 0 |
| 21 Mar 2024 | 1.79944 | 0.00 | -0.20% | 1.803 | 1.80549 | 1.79321 | 0 |
| 20 Mar 2024 | 1.80311 | -0.01 | -0.59% | 1.81377 | 1.81778 | 1.79085 | 0 |
| 19 Mar 2024 | 1.81384 | 0.00 | -0.24% | 1.81821 | 1.82615 | 1.80737 | 0 |
| 18 Mar 2024 | 1.81827 | 0.01 | 0.50% | 1.80944 | 1.82433 | 1.80954 | 0 |
| 17 Mar 2024 | 1.80919 | -0.01 | -0.38% | 1.81613 | 1.81179 | 1.80177 | 0 |
| 16 Mar 2024 | 1.81613 | 0.01 | 0.29% | 1.81613 | 1.81613 | 1.81081 | 0 |
| 15 Mar 2024 | 1.81081 | 0.00 | 0.01% | 1.81085 | 1.81551 | 1.80295 | 0 |
| 14 Mar 2024 | 1.8106 | -0.01 | -0.37% | 1.81684 | 1.82633 | 1.80839 | 0 |
| 13 Mar 2024 | 1.81737 | -0.01 | -0.38% | 1.82445 | 1.82984 | 1.8112 | 0 |
| 12 Mar 2024 | 1.82432 | 0.00 | 0.08% | 1.82315 | 1.82832 | 1.81752 | 0 |
| 11 Mar 2024 | 1.82293 | -0.03 | -1.39% | 1.84146 | 1.83869 | 1.81775 | 0 |
| 10 Mar 2024 | 1.84866 | 0.00 | 0.00% | 1.84866 | 1.84866 | 1.84866 | 0 |
| 09 Mar 2024 | 1.84866 | 0.00 | 0.00% | 1.84866 | 1.84866 | 1.84866 | 0 |
| 08 Mar 2024 | 1.84866 | 0.02 | 1.15% | 1.82752 | 1.85095 | 1.81545 | 0 |
| 07 Mar 2024 | 1.82766 | 0.00 | -0.07% | 1.82915 | 1.83365 | 1.82288 | 0 |
| 06 Mar 2024 | 1.82896 | 0.00 | 0.11% | 1.8275 | 1.83266 | 1.81815 | 0 |
| 05 Mar 2024 | 1.82701 | -0.01 | -0.50% | 1.83643 | 1.83799 | 1.82164 | 0 |
| 04 Mar 2024 | 1.83626 | -0.01 | -0.77% | 1.84981 | 1.85381 | 1.83073 | 0 |
| 03 Mar 2024 | 1.85051 | 0.00 | -0.20% | 1.85039 | 1.85455 | 1.8475 | 0 |
| 02 Mar 2024 | 1.85428 | 0.01 | 0.62% | 1.84999 | 1.85428 | 1.84999 | 0 |
| 01 Mar 2024 | 1.84276 | -0.01 | -0.43% | 1.84976 | 1.86049 | 1.83955 | 0 |
| 29 Feb 2024 | 1.85075 | -0.01 | -0.78% | 1.8654 | 1.86692 | 1.8475 | 0 |
| 28 Feb 2024 | 1.86527 | 0.01 | 0.71% | 1.8525 | 1.86879 | 1.85021 | 0 |
| 27 Feb 2024 | 1.85214 | -0.03 | -1.36% | 1.8777 | 1.87799 | 1.84942 | 0 |
| 26 Feb 2024 | 1.87777 | 0.01 | 0.58% | 1.86985 | 1.88565 | 1.87009 | 0 |
| 25 Feb 2024 | 1.86689 | 0.00 | 0.00% | 1.86689 | 1.86689 | 1.86689 | 0 |
| 24 Feb 2024 | 1.86689 | 0.00 | 0.00% | 1.86689 | 1.86689 | 1.86689 | 0 |
| 23 Feb 2024 | 1.86689 | 0.01 | 0.54% | 1.85723 | 1.87918 | 1.8538 | 0 |
| 22 Feb 2024 | 1.85684 | 0.03 | 1.75% | 1.82504 | 1.85857 | 1.82756 | 0 |
| 21 Feb 2024 | 1.82493 | 0.00 | -0.06% | 1.826 | 1.82801 | 1.80878 | 0 |
| 20 Feb 2024 | 1.82608 | 0.00 | 0.07% | 1.82478 | 1.83592 | 1.8149 | 0 |
| 19 Feb 2024 | 1.82481 | 0.01 | 0.80% | 1.8104 | 1.8358 | 1.80765 | 0 |
| 18 Feb 2024 | 1.81025 | 0.01 | 0.55% | 1.79894 | 1.81149 | 1.79894 | 0 |
| 17 Feb 2024 | 1.80037 | 0.00 | -0.09% | 1.80037 | 1.80197 | 1.80037 | 0 |
| 16 Feb 2024 | 1.80197 | -0.01 | -0.57% | 1.81234 | 1.81812 | 1.79599 | 0 |
| 15 Feb 2024 | 1.81238 | 0.00 | 0.04% | 1.8122 | 1.8183 | 1.80698 | 0 |
| 14 Feb 2024 | 1.81163 | 0.00 | 0.26% | 1.80672 | 1.81563 | 1.80176 | 0 |
| 13 Feb 2024 | 1.80686 | -0.02 | -0.83% | 1.82137 | 1.81829 | 1.78394 | 0 |
| 12 Feb 2024 | 1.8219 | 0.00 | 0.15% | 1.81896 | 1.82652 | 1.81479 | 0 |
| 11 Feb 2024 | 1.81914 | 0.01 | 0.44% | 1.81588 | 1.82104 | 1.81547 | 0 |
| 10 Feb 2024 | 1.81118 | -0.01 | -0.74% | 1.8251 | 1.81118 | 1.81118 | 0 |
| 09 Feb 2024 | 1.82476 | 0.01 | 0.77% | 1.81076 | 1.82476 | 1.80322 | 0 |
| 08 Feb 2024 | 1.81088 | 0.01 | 0.34% | 1.80476 | 1.81332 | 1.80303 | 0 |
| 07 Feb 2024 | 1.80477 | 0.01 | 0.72% | 1.79142 | 1.81035 | 1.7924 | 0 |
| 06 Feb 2024 | 1.7918 | -0.01 | -0.40% | 1.79928 | 1.80003 | 1.78445 | 0 |
| 05 Feb 2024 | 1.79899 | 0.00 | 0.02% | 1.79737 | 1.8059 | 1.78834 | 0 |
| 04 Feb 2024 | 1.79857 | 0.00 | -0.09% | 1.80083 | 1.8031 | 1.79468 | 0 |
| 03 Feb 2024 | 1.80013 | 0.00 | 0.00% | 1.80013 | 1.80013 | 1.80013 | 0 |
