Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SKRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.54 | -1.39 | -5.36% | 25.51 | 25.51 | 24.27 | 45,122 |
| 27 Jun 2024 | 25.93 | -0.73 | -2.74% | 26.49 | 26.9299 | 24.00 | 21,789 |
| 26 Jun 2024 | 26.66 | -0.12 | -0.46% | 26.87 | 27.2339 | 26.53 | 15,206 |
| 25 Jun 2024 | 26.7839 | 0.66 | 2.54% | 26.19 | 26.7839 | 26.1797 | 6,798 |
| 24 Jun 2024 | 26.12 | -1.00 | -3.69% | 27.03 | 27.07 | 25.76 | 8,280 |
| 21 Jun 2024 | 27.12 | 0.03 | 0.11% | 27.39 | 27.5199 | 27.12 | 9,485 |
| 20 Jun 2024 | 27.09 | -0.08 | -0.29% | 27.24 | 27.41 | 27.01 | 10,857 |
| 18 Jun 2024 | 27.17 | -0.12 | -0.44% | 27.34 | 27.455 | 26.8887 | 26,340 |
| 17 Jun 2024 | 27.29 | -0.98 | -3.47% | 29.06 | 29.06 | 27.21 | 26,604 |
| 14 Jun 2024 | 28.27 | 0.69 | 2.50% | 28.40 | 28.58 | 27.8177 | 44,352 |
| 13 Jun 2024 | 27.58 | 0.80 | 2.99% | 26.77 | 27.77 | 26.75 | 26,476 |
| 12 Jun 2024 | 26.78 | -1.40 | -4.97% | 26.61 | 27.09 | 25.68 | 63,870 |
| 11 Jun 2024 | 28.18 | 0.32 | 1.15% | 28.13 | 28.70 | 27.93 | 27,547 |
| 10 Jun 2024 | 27.86 | 0.96 | 3.57% | 27.72 | 28.17 | 27.58 | 31,028 |
| 07 Jun 2024 | 26.90 | 0.13 | 0.49% | 27.19 | 27.19 | 26.72 | 21,754 |
| 06 Jun 2024 | 26.77 | -0.12 | -0.45% | 26.79 | 27.19 | 26.61 | 40,380 |
| 05 Jun 2024 | 26.89 | -0.11 | -0.42% | 26.70 | 27.15 | 25.90 | 18,639 |
| 04 Jun 2024 | 27.0047 | 0.84 | 3.23% | 26.71 | 27.1552 | 26.56 | 38,445 |
| 03 Jun 2024 | 26.16 | 0.87 | 3.44% | 24.88 | 26.36 | 24.64 | 18,170 |
| 31 May 2024 | 25.29 | -0.52 | -2.01% | 25.72 | 25.75 | 25.19 | 13,048 |
| 30 May 2024 | 25.81 | -0.90 | -3.37% | 26.23 | 26.43 | 25.71 | 11,010 |
| 29 May 2024 | 26.71 | 1.09 | 4.26% | 26.40 | 27.17 | 26.40 | 46,511 |
| 28 May 2024 | 25.6189 | 0.51 | 2.03% | 25.00 | 25.8399 | 25.00 | 19,894 |
| 24 May 2024 | 25.11 | -0.35 | -1.37% | 25.14 | 25.6699 | 25.07 | 14,338 |
| 23 May 2024 | 25.46 | 1.24 | 5.12% | 24.08 | 25.6099 | 24.08 | 17,844 |
| 22 May 2024 | 24.22 | 0.62 | 2.63% | 23.53 | 24.36 | 23.53 | 9,194 |
| 21 May 2024 | 23.60 | -0.07 | -0.30% | 23.72 | 23.73 | 23.40 | 8,411 |
| 20 May 2024 | 23.67 | 0.52 | 2.25% | 22.78 | 23.67 | 22.78 | 17,244 |
| 17 May 2024 | 23.15 | -0.22 | -0.94% | 23.32 | 23.35 | 22.9101 | 19,956 |
| 16 May 2024 | 23.37 | 0.28 | 1.21% | 23.2033 | 23.4699 | 23.1915 | 4,636 |
| 15 May 2024 | 23.09 | -0.32 | -1.37% | 22.61 | 23.4599 | 22.58 | 15,805 |
| 14 May 2024 | 23.41 | -0.50 | -2.09% | 23.61 | 23.655 | 23.25 | 20,497 |
| 13 May 2024 | 23.91 | 0.07 | 0.29% | 23.63 | 23.91 | 23.44 | 30,424 |
| 10 May 2024 | 23.84 | -0.01 | -0.04% | 23.61 | 24.09 | 23.61 | 15,188 |
| 09 May 2024 | 23.85 | -0.23 | -0.96% | 23.80 | 24.15 | 23.76 | 11,903 |
| 08 May 2024 | 24.08 | -0.10 | -0.41% | 24.36 | 24.7399 | 23.94 | 28,432 |
| 07 May 2024 | 24.18 | 0.20 | 0.83% | 24.02 | 24.18 | 23.73 | 13,969 |
| 06 May 2024 | 23.98 | -0.57 | -2.32% | 23.88 | 24.18 | 23.78 | 191,414 |
| 03 May 2024 | 24.55 | -0.56 | -2.23% | 24.05 | 24.5592 | 24.04 | 30,158 |
| 02 May 2024 | 25.1097 | -0.76 | -2.94% | 25.62 | 25.71 | 25.035 | 34,960 |
| 01 May 2024 | 25.87 | -1.52 | -5.55% | 27.46 | 26.41 | 24.75 | 204,211 |
| 30 Abr 2024 | 27.39 | 0.80 | 3.01% | 27.01 | 27.39 | 26.55 | 132,614 |
| 29 Abr 2024 | 26.59 | 0.59 | 2.27% | 26.00 | 26.59 | 25.75 | 26,870 |
| 26 Abr 2024 | 26.00 | 0.21 | 0.81% | 25.67 | 26.00 | 25.35 | 11,048 |
| 25 Abr 2024 | 25.79 | 0.55 | 2.18% | 25.69 | 26.27 | 25.69 | 48,131 |
| 24 Abr 2024 | 25.24 | -0.26 | -1.02% | 25.98 | 26.09 | 25.12 | 17,638 |
| 23 Abr 2024 | 25.50 | -0.63 | -2.41% | 26.04 | 26.16 | 25.12 | 87,680 |
| 22 Abr 2024 | 26.13 | -0.97 | -3.58% | 26.86 | 27.08 | 25.80 | 50,701 |
| 19 Abr 2024 | 27.10 | -1.38 | -4.85% | 28.64 | 28.80 | 26.92 | 114,357 |
| 18 Abr 2024 | 28.48 | -0.27 | -0.94% | 28.63 | 28.895 | 28.1365 | 79,128 |
| 17 Abr 2024 | 28.75 | -0.21 | -0.73% | 28.55 | 28.84 | 28.03 | 24,013 |
| 16 Abr 2024 | 28.96 | 0.65 | 2.30% | 28.90 | 29.2537 | 28.5326 | 38,095 |
| 15 Abr 2024 | 28.31 | 0.23 | 0.82% | 27.75 | 28.60 | 26.93 | 27,131 |
| 12 Abr 2024 | 28.08 | 0.68 | 2.48% | 28.34 | 28.40 | 27.80 | 48,149 |
| 11 Abr 2024 | 27.40 | -0.17 | -0.62% | 27.18 | 28.25 | 27.12 | 272,064 |
| 10 Abr 2024 | 27.57 | 2.46 | 9.80% | 26.7391 | 27.83 | 26.60 | 82,593 |
| 09 Abr 2024 | 25.11 | -0.18 | -0.71% | 25.20 | 25.49 | 24.97 | 11,038 |
| 08 Abr 2024 | 25.29 | -0.93 | -3.55% | 26.32 | 26.32 | 25.24 | 12,301 |
| 05 Abr 2024 | 26.22 | -0.03 | -0.13% | 26.42 | 26.45 | 25.99 | 8,104 |
| 04 Abr 2024 | 26.2536 | 0.10 | 0.39% | 25.43 | 26.41 | 25.13 | 24,648 |
| 03 Abr 2024 | 26.152 | 0.10 | 0.39% | 26.02 | 26.42 | 25.83 | 8,511 |
| 02 Abr 2024 | 26.05 | 1.09 | 4.37% | 25.79 | 26.1852 | 25.69 | 22,430 |
| 01 Abr 2024 | 24.96 | 0.84 | 3.48% | 23.98 | 25.15 | 23.98 | 13,478 |
