Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SKC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 1.605 | -0.03 | -1.53% | 1.67 | 1.67 | 1.605 | 271,688 |
| 29 Abr 2024 | 1.63 | -0.04 | -2.40% | 1.67 | 1.675 | 1.63 | 402,547 |
| 26 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.685 | 1.665 | 181,179 |
| 24 Abr 2024 | 1.67 | -0.03 | -1.47% | 1.73 | 1.73 | 1.665 | 159,390 |
| 23 Abr 2024 | 1.695 | -0.01 | -0.29% | 1.71 | 1.725 | 1.692 | 128,464 |
| 22 Abr 2024 | 1.70 | 0.01 | 0.89% | 1.705 | 1.705 | 1.692 | 219,190 |
| 19 Abr 2024 | 1.685 | -0.02 | -0.88% | 1.705 | 1.715 | 1.665 | 215,170 |
| 18 Abr 2024 | 1.70 | -0.01 | -0.29% | 1.73 | 1.73 | 1.70 | 70,323 |
| 17 Abr 2024 | 1.705 | -0.01 | -0.29% | 1.73 | 1.735 | 1.705 | 107,279 |
| 16 Abr 2024 | 1.71 | -0.03 | -1.72% | 1.73 | 1.73 | 1.70 | 201,457 |
| 15 Abr 2024 | 1.74 | -0.01 | -0.29% | 1.74 | 1.74 | 1.70 | 432,680 |
| 12 Abr 2024 | 1.745 | -0.03 | -1.41% | 1.75 | 1.765 | 1.745 | 302,598 |
| 11 Abr 2024 | 1.77 | -0.01 | -0.56% | 1.77 | 1.78 | 1.745 | 460,684 |
| 10 Abr 2024 | 1.78 | -0.03 | -1.39% | 1.82 | 1.82 | 1.78 | 282,719 |
| 09 Abr 2024 | 1.805 | -0.05 | -2.43% | 1.84 | 1.84 | 1.80 | 191,773 |
| 08 Abr 2024 | 1.85 | -0.02 | -1.07% | 1.865 | 1.87 | 1.85 | 168,326 |
| 05 Abr 2024 | 1.87 | 0.00 | 0.00% | 1.865 | 1.87 | 1.84 | 171,175 |
| 04 Abr 2024 | 1.87 | 0.01 | 0.27% | 1.875 | 1.89 | 1.867 | 106,856 |
| 03 Abr 2024 | 1.865 | -0.07 | -3.37% | 1.90 | 1.90 | 1.865 | 163,387 |
| 02 Abr 2024 | 1.93 | 0.04 | 2.39% | 1.89 | 1.94 | 1.865 | 156,151 |
| 28 Mar 2024 | 1.885 | 0.00 | 0.00% | 1.885 | 1.91 | 1.86 | 276,283 |
| 27 Mar 2024 | 1.885 | 0.01 | 0.27% | 1.885 | 1.89 | 1.87 | 187,060 |
| 26 Mar 2024 | 1.88 | 0.01 | 0.53% | 1.90 | 1.90 | 1.8575 | 344,013 |
| 25 Mar 2024 | 1.87 | 0.01 | 0.54% | 1.855 | 1.89 | 1.84 | 139,035 |
| 22 Mar 2024 | 1.86 | 0.06 | 3.33% | 1.815 | 1.865 | 1.815 | 178,743 |
| 21 Mar 2024 | 1.80 | 0.02 | 0.84% | 1.795 | 1.815 | 1.7925 | 216,150 |
| 20 Mar 2024 | 1.785 | -0.01 | -0.28% | 1.80 | 1.805 | 1.78 | 120,089 |
| 19 Mar 2024 | 1.79 | 0.03 | 1.42% | 1.78 | 1.8025 | 1.78 | 88,093 |
| 18 Mar 2024 | 1.765 | -0.02 | -0.84% | 1.775 | 1.7875 | 1.7575 | 182,198 |
| 15 Mar 2024 | 1.78 | 0.01 | 0.56% | 1.775 | 1.815 | 1.765 | 606,717 |
| 14 Mar 2024 | 1.77 | -0.01 | -0.28% | 1.76 | 1.78 | 1.755 | 187,316 |
| 13 Mar 2024 | 1.775 | 0.00 | 0.28% | 1.77 | 1.775 | 1.75 | 194,934 |
| 12 Mar 2024 | 1.77 | -0.01 | -0.28% | 1.79 | 1.7925 | 1.75 | 135,812 |
| 11 Mar 2024 | 1.775 | -0.02 | -1.11% | 1.79 | 1.795 | 1.775 | 84,302 |
| 07 Mar 2024 | 1.795 | -0.02 | -1.10% | 1.85 | 1.85 | 1.795 | 132,532 |
| 06 Mar 2024 | 1.815 | 0.04 | 2.54% | 1.775 | 1.82 | 1.765 | 169,947 |
| 05 Mar 2024 | 1.77 | -0.05 | -2.48% | 1.79 | 1.795 | 1.755 | 274,170 |
| 04 Mar 2024 | 1.815 | -0.02 | -1.09% | 1.81 | 1.835 | 1.80 | 553,593 |
| 03 Mar 2024 | 1.835 | 0.00 | 0.27% | 1.85 | 1.85 | 1.80 | 147,287 |
| 29 Feb 2024 | 1.83 | 0.05 | 2.52% | 1.81 | 1.85 | 1.805 | 157,963 |
| 28 Feb 2024 | 1.785 | -0.02 | -1.11% | 1.815 | 1.815 | 1.755 | 579,680 |
| 27 Feb 2024 | 1.805 | 0.05 | 3.14% | 1.77 | 1.8125 | 1.77 | 557,789 |
| 26 Feb 2024 | 1.75 | -0.05 | -2.78% | 1.80 | 1.80 | 1.75 | 184,295 |
| 25 Feb 2024 | 1.80 | 0.03 | 1.41% | 1.76 | 1.81 | 1.755 | 221,906 |
| 22 Feb 2024 | 1.775 | -0.02 | -1.11% | 1.80 | 1.80 | 1.75 | 385,752 |
| 21 Feb 2024 | 1.795 | 0.03 | 1.99% | 1.77 | 1.80 | 1.75 | 419,896 |
| 20 Feb 2024 | 1.76 | -0.02 | -1.12% | 1.775 | 1.795 | 1.76 | 79,495 |
| 19 Feb 2024 | 1.78 | -0.01 | -0.56% | 1.79 | 1.795 | 1.765 | 53,944 |
| 18 Feb 2024 | 1.79 | -0.02 | -1.24% | 1.82 | 1.82 | 1.785 | 127,227 |
| 15 Feb 2024 | 1.8125 | -0.05 | -2.55% | 1.85 | 1.8575 | 1.805 | 324,895 |
| 14 Feb 2024 | 1.86 | -0.02 | -0.80% | 1.88 | 1.8825 | 1.85 | 156,329 |
| 13 Feb 2024 | 1.875 | -0.02 | -1.06% | 1.88 | 1.88 | 1.85 | 440,472 |
| 12 Feb 2024 | 1.895 | -0.02 | -0.79% | 1.89 | 1.91 | 1.88 | 370,420 |
| 11 Feb 2024 | 1.91 | -0.05 | -2.55% | 1.915 | 1.9475 | 1.905 | 240,901 |
| 08 Feb 2024 | 1.96 | -0.01 | -0.51% | 1.93 | 1.97 | 1.93 | 182,934 |
| 07 Feb 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 2.00 | 1.9625 | 196,277 |
| 06 Feb 2024 | 1.98 | -0.02 | -1.00% | 1.99 | 2.01 | 1.975 | 810,898 |
| 05 Feb 2024 | 2.00 | 0.01 | 0.50% | 1.98 | 2.01 | 1.975 | 207,193 |
| 04 Feb 2024 | 1.99 | -0.01 | -0.50% | 1.995 | 1.9975 | 1.97 | 568,728 |
| 01 Feb 2024 | 2.00 | 0.12 | 6.38% | 1.96 | 2.02 | 1.96 | 923,707 |
| 31 Ene 2024 | 1.88 | 0.11 | 6.21% | 1.775 | 1.88 | 1.765 | 1,322,672 |
