Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SAKAIUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 6.21 | -0.670 | -9.74% | 6.89 | 6.97 | 5.19 | 442,126.00 |
| 23 May 2024 | 6.88 | 0.300 | 4.56% | 6.42 | 6.97 | 6.40 | 415,169.00 |
| 22 May 2024 | 6.58 | 0.700 | 11.90% | 5.88 | 6.63 | 5.80 | 439,402.00 |
| 21 May 2024 | 5.88 | 0.270 | 4.81% | 5.60 | 5.95 | 5.60 | 420,170.00 |
| 20 May 2024 | 5.61 | 0.230 | 4.28% | 5.39 | 5.66 | 5.10 | 1,041,892.00 |
| 19 May 2024 | 5.38 | 0.170 | 3.26% | 5.26 | 5.44 | 5.18 | 400,168.00 |
| 18 May 2024 | 5.21 | 0.060 | 1.17% | 5.17 | 5.23 | 5.07 | 452,701.00 |
| 17 May 2024 | 5.15 | 0.300 | 6.19% | 4.85 | 5.18 | 4.81 | 443,479.00 |
| 16 May 2024 | 4.85 | 0.130 | 2.75% | 4.73 | 4.88 | 4.71 | 448,625.00 |
| 15 May 2024 | 4.72 | 0.010 | 0.21% | 4.74 | 4.78 | 4.62 | 461,407.00 |
| 14 May 2024 | 4.71 | -0.020 | -0.42% | 4.74 | 4.78 | 4.71 | 471,609.00 |
| 13 May 2024 | 4.73 | -0.040 | -0.84% | 4.73 | 4.78 | 4.71 | 1,034,440.00 |
| 12 May 2024 | 4.77 | -0.040 | -0.83% | 4.81 | 4.88 | 4.67 | 498,210.00 |
| 11 May 2024 | 4.81 | 0.020 | 0.42% | 4.78 | 4.88 | 2.90 | 276,208.00 |
| 10 May 2024 | 4.79 | -0.030 | -0.62% | 4.82 | 4.83 | 4.71 | 379,376.00 |
| 09 May 2024 | 4.82 | 0.710 | 17.27% | 4.11 | 4.93 | 4.10 | 251,773.00 |
| 08 May 2024 | 4.11 | 0.500 | 13.85% | 3.61 | 4.13 | 3.53 | 253,604.00 |
| 07 May 2024 | 3.61 | 0.040 | 1.12% | 3.57 | 3.64 | 3.50 | 256,026.00 |
| 06 May 2024 | 3.57 | 0.020 | 0.56% | 3.54 | 3.62 | 3.50 | 849,930.00 |
| 05 May 2024 | 3.55 | 0.020 | 0.57% | 3.53 | 3.55 | 3.46 | 267,757.00 |
| 04 May 2024 | 3.53 | 0.020 | 0.57% | 3.51 | 3.55 | 3.50 | 270,259.00 |
| 03 May 2024 | 3.51 | 0.390 | 12.50% | 3.11 | 3.55 | 3.11 | 268,065.00 |
| 02 May 2024 | 3.12 | 0.080 | 2.63% | 3.04 | 3.15 | 2.90 | 240,388.00 |
| 01 May 2024 | 3.04 | -0.160 | -5.00% | 3.21 | 3.25 | 3.02 | 252,815.00 |
| 30 Abr 2024 | 3.20 | -0.230 | -6.71% | 3.43 | 3.45 | 3.14 | 252,199.00 |
| 29 Abr 2024 | 3.43 | -0.050 | -1.44% | 0.84214 | 3.50 | 0.79153 | 949,465.00 |
| 28 Abr 2024 | 3.48 | -0.030 | -0.85% | 3.51 | 3.55 | 3.45 | 257,043.00 |
| 27 Abr 2024 | 3.51 | -0.030 | -0.85% | 3.54 | 3.56 | 3.47 | 257,358.00 |
| 26 Abr 2024 | 3.54 | 0.010 | 0.28% | 3.54 | 3.56 | 3.47 | 254,674.00 |
| 25 Abr 2024 | 3.53 | 0.010 | 0.28% | 3.52 | 3.59 | 3.50 | 256,156.00 |
| 24 Abr 2024 | 3.52 | 0.110 | 3.23% | 3.41 | 3.59 | 3.36 | 259,239.00 |
| 23 Abr 2024 | 3.41 | 0.010 | 0.29% | 3.40 | 3.52 | 3.39 | 256,974.00 |
| 22 Abr 2024 | 3.40 | -0.150 | -4.23% | 3.55 | 3.59 | 3.40 | 863,121.00 |
| 21 Abr 2024 | 3.55 | -0.100 | -2.74% | 3.66 | 3.69 | 3.47 | 260,842.00 |
| 20 Abr 2024 | 3.65 | 0.380 | 11.62% | 3.27 | 3.76 | 3.23 | 259,115.00 |
| 19 Abr 2024 | 3.27 | 0.220 | 7.21% | 3.05 | 3.28 | 3.05 | 247,241.00 |
| 18 Abr 2024 | 3.05 | 0.110 | 3.74% | 2.94 | 3.07 | 2.90 | 225,892.00 |
| 17 Abr 2024 | 2.94 | 0.090 | 3.16% | 2.85 | 3.06 | 2.84 | 210,240.00 |
| 16 Abr 2024 | 2.85 | 0.040 | 1.42% | 2.82 | 2.88 | 2.73 | 225,165.00 |
| 15 Abr 2024 | 2.81 | 0.250 | 9.77% | 2.39 | 2.91 | 2.37 | 870,207.00 |
| 14 Abr 2024 | 2.56 | 0.180 | 7.56% | 2.39 | 2.56 | 2.32 | 240,614.00 |
| 13 Abr 2024 | 2.38 | -0.800 | -25.16% | 3.17 | 3.21 | 2.34 | 232,485.00 |
| 12 Abr 2024 | 3.18 | -0.040 | -1.24% | 3.21 | 3.36 | 3.17 | 254,418.00 |
| 11 Abr 2024 | 3.22 | 0.100 | 3.21% | 3.12 | 3.25 | 3.05 | 258,972.00 |
| 10 Abr 2024 | 3.12 | 0.120 | 4.00% | 3.00 | 3.42 | 1.91 | 188,322.00 |
| 09 Abr 2024 | 3.00 | 0.200 | 7.14% | 2.80 | 3.80 | 1.80 | 5,289.00 |
| 08 Abr 2024 | 2.80 | 1.22 | 77.22% | 2.10 | 3.33 | 1.58 | 893,598.00 |
| 07 Abr 2024 | 1.58 | 0.380 | 31.67% | 1.20 | 2.10 | 1.20 | 1,649.00 |
| 06 Abr 2024 | 1.20 | -0.650 | -35.14% | 1.85 | 11.00 | 0.43967 | 557.00 |
| 05 Abr 2024 | 1.85 | 0.750 | 68.18% | 1.10 | 2.00 | 0.43967 | 295,278.00 |
| 04 Abr 2024 | 1.10 | 0.140 | 14.71% | 0.95996 | 1.15 | 0.95573 | 566,267.00 |
| 03 Abr 2024 | 0.9589 | 0.18096 | 23.26% | 0.77794 | 1.06 | 0.77599 | 568,301.00 |
| 02 Abr 2024 | 0.77794 | -0.02144 | -2.68% | 0.80016 | 0.81217 | 0.77599 | 580,841.00 |
| 01 Abr 2024 | 0.79938 | -0.04533 | -5.37% | 0.84214 | 0.91407 | 0.79153 | 722,997.00 |
| 31 Mar 2024 | 0.84471 | 0.07379 | 9.57% | 0.76077 | 0.85275 | 0.70962 | 500,528.00 |
| 30 Mar 2024 | 0.77092 | -0.17049 | -18.11% | 0.94141 | 0.94151 | 0.7608 | 546,416.00 |
| 29 Mar 2024 | 0.94141 | -0.06859 | -6.79% | 1.07 | 1.20 | 0.84857 | 554,781.00 |
| 28 Mar 2024 | 1.01 | 0.310 | 43.73% | 0.71929 | 1.41 | 0.66997 | 581,256.00 |
| 27 Mar 2024 | 0.70269 | 0.44159 | 169.13% | 0.2611 | 0.79561 | 0.2602 | 304,836.00 |
| 26 Mar 2024 | 0.2611 | -0.01352 | -4.92% | 0.27462 | 0.29511 | 0.25252 | 519,811.00 |
| 25 Mar 2024 | 0.27462 | 0.00529 | 1.96% | 0.2717 | 0.28341 | 0.2655 | 630,441.00 |
| 24 Mar 2024 | 0.26933 | -0.05058 | -15.81% | 0.31991 | 0.31996 | 0.2682 | 580,409.00 |
| 23 Mar 2024 | 0.31991 | -0.08406 | -20.81% | 0.40397 | 0.41183 | 0.28498 | 938,278.00 |
| 22 Mar 2024 | 0.40397 | 0.0246 | 6.48% | 0.37937 | 0.40512 | 0.37791 | 571,139.00 |
| 21 Mar 2024 | 0.37937 | -0.00153 | -0.40% | 0.38117 | 0.39301 | 0.3779 | 589,929.00 |
| 20 Mar 2024 | 0.3809 | 0.01256 | 3.41% | 0.36834 | 0.3837 | 0.36302 | 581,096.00 |
| 19 Mar 2024 | 0.36834 | -0.00164 | -0.44% | 0.36882 | 0.39145 | 0.36671 | 584,540.00 |
| 18 Mar 2024 | 0.36998 | -0.0154 | -4.00% | 0.3948 | 0.40514 | 0.360 | 448,811.00 |
| 17 Mar 2024 | 0.38538 | 0.02709 | 7.56% | 0.35829 | 0.40515 | 0.35351 | 570,858.00 |
| 16 Mar 2024 | 0.35829 | -0.065 | -15.36% | 0.42195 | 0.4393 | 0.35351 | 590,283.00 |
| 15 Mar 2024 | 0.42329 | -0.04887 | -10.35% | 0.42849 | 0.52133 | 0.20008 | 586,845.00 |
| 14 Mar 2024 | 0.47216 | -0.1528 | -24.45% | 0.595 | 0.63776 | 0.42848 | 66,204.00 |
| 13 Mar 2024 | 0.62496 | 0.03805 | 6.48% | 0.58624 | 0.81241 | 0.56213 | 178,578.00 |
| 12 Mar 2024 | 0.58691 | -0.0893 | -13.21% | 0.67592 | 0.71973 | 0.46407 | 92,583.00 |
| 11 Mar 2024 | 0.67621 | -0.18587 | -21.56% | 0.85543 | 0.88963 | 0.66724 | 295,965.00 |
| 10 Mar 2024 | 0.86208 | -0.06652 | -7.16% | 0.92729 | 0.94861 | 0.85005 | 381,047.00 |
| 09 Mar 2024 | 0.9286 | -0.02551 | -2.67% | 0.95411 | 0.95503 | 0.92181 | 127,196.00 |
| 08 Mar 2024 | 0.95411 | -0.16589 | -14.81% | 1.12 | 1.25 | 0.63556 | 119,734.00 |
| 07 Mar 2024 | 1.12 | 0.120 | 12.00% | 1.00 | 1.40 | 0.50003 | 4,648.00 |
| 06 Mar 2024 | 1.00 | -0.430 | -30.07% | 1.41 | 300.00 | 0.50003 | 24,633.00 |
| 05 Mar 2024 | 1.43 | -0.410 | -22.28% | 1.83 | 1.90 | 1.41 | 66,596.00 |
| 04 Mar 2024 | 1.84 | -0.230 | -11.11% | 2.11 | 2.12 | 1.71 | 367,389.00 |
| 03 Mar 2024 | 2.07 | -0.250 | -10.78% | 2.32 | 2.35 | 2.07 | 389,848.00 |
| 02 Mar 2024 | 2.32 | -0.070 | -2.93% | 2.39 | 2.39 | 2.29 | 406,582.00 |
| 01 Mar 2024 | 2.39 | 0.100 | 4.37% | 2.27 | 2.57 | 2.04 | 382,928.00 |
| 29 Feb 2024 | 2.29 | 0.410 | 21.81% | 1.88 | 2.62 | 1.79 | 203,339.00 |
| 28 Feb 2024 | 1.88 | -0.060 | -3.09% | 1.94 | 2.13 | 1.87 | 77,853.00 |
| 27 Feb 2024 | 1.94 | -0.350 | -15.28% | 2.29 | 2.30 | 1.89 | 284,722.00 |
| 26 Feb 2024 | 2.29 | -0.250 | -9.84% | 2.55 | 2.57 | 2.22 | 576,993.00 |
| 25 Feb 2024 | 2.54 | -0.110 | -4.15% | 2.65 | 2.67 | 2.53 | 410,447.00 |
| 24 Feb 2024 | 2.65 | -0.020 | -0.75% | 2.67 | 2.69 | 2.64 | 408,500.00 |
