SKT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
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 |
28 Feb 2024 | 2.52 | -0.07 | -2.70% | 2.61 | 2.61 | 2.52 | 8,421 |
27 Feb 2024 | 2.59 | -0.01 | -0.38% | 2.60 | 2.60 | 2.59 | 4,456 |
26 Feb 2024 | 2.60 | -0.05 | -1.89% | 2.65 | 2.65 | 2.60 | 2,387 |
25 Feb 2024 | 2.65 | 0.01 | 0.38% | 2.63 | 2.65 | 2.625 | 302 |
22 Feb 2024 | 2.64 | 0.02 | 0.76% | 2.62 | 2.64 | 2.62 | 4,622 |
21 Feb 2024 | 2.62 | -0.01 | -0.38% | 2.65 | 2.65 | 2.59 | 41,493 |
20 Feb 2024 | 2.63 | 0.07 | 2.73% | 2.56 | 2.64 | 2.56 | 19,072 |
19 Feb 2024 | 2.56 | 0.07 | 2.81% | 2.49 | 2.64 | 2.49 | 245 |
18 Feb 2024 | 2.49 | -0.11 | -4.23% | 2.60 | 2.63 | 2.49 | 2,893 |
15 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.63 | 2.63 | 2.50 | 320 |
14 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 2,500 |
13 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.58 | 2.62 | 2.58 | 6,595 |
12 Feb 2024 | 2.60 | -0.01 | -0.38% | 2.60 | 2.60 | 2.60 | 5,830 |
11 Feb 2024 | 2.61 | -0.03 | -1.14% | 2.56 | 2.62 | 2.56 | 1,154 |
08 Feb 2024 | 2.64 | 0.01 | 0.38% | 2.63 | 2.64 | 2.63 | 1,424 |
07 Feb 2024 | 2.63 | 0.07 | 2.73% | 2.56 | 2.64 | 2.56 | 1,937 |
06 Feb 2024 | 2.56 | 0.02 | 0.79% | 2.61 | 2.61 | 2.56 | 605 |
05 Feb 2024 | 2.54 | -0.06 | -2.31% | 2.65 | 2.65 | 2.54 | 2,167 |
04 Feb 2024 | 2.60 | 0.05 | 1.96% | 2.58 | 2.60 | 2.55 | 92,927 |
01 Feb 2024 | 2.55 | 0.04 | 1.59% | 2.61 | 2.62 | 2.55 | 4,145 |
31 Ene 2024 | 2.51 | -0.07 | -2.71% | 2.60 | 2.61 | 2.50 | 11,609 |
30 Ene 2024 | 2.58 | 0.00 | 0.00% | 2.58 | 2.58 | 2.58 | 0.00 |
29 Ene 2024 | 2.58 | 0.05 | 1.98% | 2.53 | 2.58 | 2.53 | 4,444 |
28 Ene 2024 | 2.53 | -0.09 | -3.44% | 2.58 | 2.59 | 2.53 | 5,989 |
24 Ene 2024 | 2.62 | 0.01 | 0.38% | 2.61 | 2.65 | 2.57 | 4,877 |