Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SKT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 27.75 | 0.33 | 1.20% | 27.55 | 27.83 | 27.49 | 716,535 |
| 30 May 2024 | 27.42 | 0.60 | 2.24% | 26.99 | 27.44 | 26.91 | 506,841 |
| 29 May 2024 | 26.82 | -0.29 | -1.07% | 26.82 | 27.17 | 26.75 | 543,034 |
| 28 May 2024 | 27.11 | -0.26 | -0.95% | 27.65 | 27.70 | 27.03 | 494,207 |
| 24 May 2024 | 27.37 | 0.36 | 1.33% | 27.29 | 27.40 | 27.00 | 357,839 |
| 23 May 2024 | 27.01 | -0.15 | -0.55% | 27.09 | 27.22 | 26.855 | 542,042 |
| 22 May 2024 | 27.16 | -0.49 | -1.77% | 27.57 | 27.75 | 27.075 | 794,155 |
| 21 May 2024 | 27.65 | -0.05 | -0.18% | 27.60 | 27.75 | 27.48 | 399,826 |
| 20 May 2024 | 27.70 | -0.04 | -0.14% | 27.70 | 27.97 | 27.56 | 643,788 |
| 17 May 2024 | 27.74 | -0.15 | -0.54% | 28.48 | 28.48 | 27.72 | 752,422 |
| 16 May 2024 | 27.89 | -0.40 | -1.41% | 28.31 | 28.38 | 27.87 | 440,325 |
| 15 May 2024 | 28.29 | -0.62 | -2.14% | 29.05 | 29.26 | 28.145 | 621,813 |
| 14 May 2024 | 28.91 | 1.09 | 3.92% | 28.16 | 28.94 | 28.00 | 1,048,103 |
| 13 May 2024 | 27.82 | 0.00 | 0.00% | 27.98 | 28.1099 | 27.77 | 485,420 |
| 10 May 2024 | 27.82 | 0.05 | 0.18% | 27.97 | 28.00 | 27.525 | 469,931 |
| 09 May 2024 | 27.77 | -0.11 | -0.39% | 28.02 | 28.02 | 27.65 | 617,942 |
| 08 May 2024 | 27.88 | -0.26 | -0.92% | 28.00 | 28.00 | 27.61 | 697,937 |
| 07 May 2024 | 28.14 | 0.71 | 2.59% | 27.62 | 28.20 | 27.57 | 1,044,008 |
| 06 May 2024 | 27.43 | -0.03 | -0.11% | 27.63 | 27.70 | 27.055 | 699,891 |
| 03 May 2024 | 27.46 | -0.53 | -1.89% | 28.35 | 28.35 | 26.82 | 1,436,254 |
| 02 May 2024 | 27.99 | 0.56 | 2.04% | 28.24 | 28.299 | 27.80 | 1,022,133 |
| 01 May 2024 | 27.43 | -0.92 | -3.25% | 27.91 | 28.237 | 27.06 | 963,587 |
| 30 Abr 2024 | 28.35 | -0.26 | -0.91% | 28.42 | 28.53 | 28.21 | 892,258 |
| 29 Abr 2024 | 28.61 | -0.27 | -0.93% | 28.78 | 28.86 | 28.44 | 722,063 |
| 26 Abr 2024 | 28.88 | 0.21 | 0.73% | 28.79 | 29.01 | 28.68 | 540,475 |
| 25 Abr 2024 | 28.67 | 0.02 | 0.07% | 28.45 | 28.79 | 28.16 | 812,599 |
| 24 Abr 2024 | 28.65 | 0.15 | 0.53% | 28.41 | 28.86 | 28.18 | 907,633 |
| 23 Abr 2024 | 28.50 | 0.78 | 2.81% | 27.69 | 28.54 | 27.69 | 662,603 |
| 22 Abr 2024 | 27.72 | 1.05 | 3.94% | 26.81 | 27.795 | 26.70 | 1,054,073 |
| 19 Abr 2024 | 26.67 | -0.15 | -0.56% | 26.83 | 27.15 | 26.52 | 715,856 |
| 18 Abr 2024 | 26.82 | 0.34 | 1.28% | 26.57 | 26.85 | 26.43 | 598,274 |
| 17 Abr 2024 | 26.48 | -0.08 | -0.30% | 26.67 | 26.75 | 26.245 | 432,833 |
| 16 Abr 2024 | 26.56 | -0.10 | -0.38% | 26.22 | 26.75 | 26.155 | 700,876 |
| 15 Abr 2024 | 26.66 | -0.10 | -0.37% | 26.92 | 27.12 | 26.46 | 519,273 |
| 12 Abr 2024 | 26.76 | -0.29 | -1.07% | 26.87 | 27.03 | 26.665 | 613,094 |
| 11 Abr 2024 | 27.05 | -0.02 | -0.07% | 27.16 | 27.28 | 26.885 | 712,496 |
| 10 Abr 2024 | 27.07 | -0.80 | -2.87% | 27.405 | 27.49 | 27.03 | 879,734 |
| 09 Abr 2024 | 27.87 | -0.14 | -0.50% | 28.02 | 28.19 | 27.58 | 752,431 |
| 08 Abr 2024 | 28.01 | 0.37 | 1.34% | 27.77 | 28.165 | 27.69 | 571,175 |
| 05 Abr 2024 | 27.64 | 0.17 | 0.62% | 27.87 | 28.04 | 27.60 | 684,205 |
| 04 Abr 2024 | 27.47 | -0.59 | -2.10% | 28.31 | 28.39 | 27.31 | 890,531 |
| 03 Abr 2024 | 28.06 | -0.11 | -0.39% | 28.00 | 28.155 | 27.765 | 894,814 |
| 02 Abr 2024 | 28.17 | -1.17 | -3.99% | 28.81 | 28.85 | 28.09 | 945,340 |
| 01 Abr 2024 | 29.34 | -0.19 | -0.64% | 29.57 | 29.585 | 29.055 | 709,182 |
| 28 Mar 2024 | 29.53 | -0.02 | -0.07% | 29.50 | 29.80 | 29.39 | 854,707 |
| 27 Mar 2024 | 29.55 | 0.78 | 2.71% | 28.93 | 29.57 | 28.93 | 522,815 |
| 26 Mar 2024 | 28.77 | 0.19 | 0.66% | 28.72 | 28.97 | 28.64 | 519,716 |
| 25 Mar 2024 | 28.58 | -0.35 | -1.21% | 29.03 | 29.13 | 28.55 | 319,511 |
| 22 Mar 2024 | 28.93 | -0.14 | -0.48% | 29.50 | 29.50 | 28.88 | 651,054 |
| 21 Mar 2024 | 29.07 | 0.27 | 0.94% | 28.98 | 29.14 | 28.81 | 652,580 |
| 20 Mar 2024 | 28.80 | 0.29 | 1.02% | 28.33 | 28.84 | 28.282 | 477,035 |
| 19 Mar 2024 | 28.51 | 0.12 | 0.42% | 28.33 | 28.62 | 28.18 | 496,863 |
| 18 Mar 2024 | 28.39 | 0.07 | 0.25% | 28.32 | 28.50 | 28.22 | 690,149 |
| 15 Mar 2024 | 28.32 | -0.10 | -0.35% | 28.24 | 28.71 | 28.04 | 1,587,559 |
| 14 Mar 2024 | 28.42 | -0.84 | -2.87% | 29.15 | 29.23 | 28.15 | 1,000,040 |
| 13 Mar 2024 | 29.26 | 0.04 | 0.14% | 29.15 | 29.745 | 29.09 | 899,826 |
| 12 Mar 2024 | 29.22 | 0.04 | 0.14% | 29.06 | 29.54 | 29.05 | 539,035 |
| 11 Mar 2024 | 29.18 | -0.24 | -0.82% | 29.41 | 29.55 | 29.03 | 756,366 |
| 08 Mar 2024 | 29.42 | 0.02 | 0.07% | 29.64 | 29.92 | 29.37 | 743,541 |
| 07 Mar 2024 | 29.40 | -0.05 | -0.17% | 29.64 | 29.69 | 29.17 | 509,645 |
| 06 Mar 2024 | 29.45 | -0.04 | -0.14% | 29.68 | 29.76 | 29.225 | 455,916 |
| 05 Mar 2024 | 29.49 | -0.31 | -1.04% | 29.70 | 29.95 | 29.245 | 809,444 |
| 04 Mar 2024 | 29.80 | 0.86 | 2.97% | 29.00 | 29.98 | 29.00 | 1,264,420 |
