Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SCKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 10.00 | -0.090 | -0.89% | 10.08 | 10.22 | 9.73 | 259,483,297.00 |
| 22 May 2024 | 10.09 | -0.130 | -1.27% | 10.19 | 10.24 | 9.99 | 237,780,787.00 |
| 21 May 2024 | 10.22 | 0.040 | 0.39% | 10.17 | 10.25 | 9.99 | 311,153,150.00 |
| 20 May 2024 | 10.18 | 0.440 | 4.51% | 9.75 | 10.20 | 9.73 | 600,103,822.00 |
| 19 May 2024 | 9.74 | -0.310 | -3.07% | 10.04 | 10.07 | 9.73 | 205,576,813.00 |
| 18 May 2024 | 10.05 | 0.090 | 0.85% | 9.96 | 10.22 | 9.96 | 302,703,939.00 |
| 17 May 2024 | 9.97 | 0.370 | 3.86% | 9.57 | 10.10 | 9.57 | 573,088,346.00 |
| 16 May 2024 | 9.60 | -0.220 | -2.24% | 9.78 | 9.88 | 9.49 | 274,724,630.00 |
| 15 May 2024 | 9.82 | 0.500 | 5.38% | 9.34 | 9.87 | 9.32 | 503,694,413.00 |
| 14 May 2024 | 9.31 | 0.050 | 0.58% | 9.22 | 9.92 | 9.21 | 516,603,880.00 |
| 13 May 2024 | 9.26 | -0.280 | -2.92% | 9.50 | 9.54 | 8.99 | 512,530,199.00 |
| 12 May 2024 | 9.54 | -0.070 | -0.69% | 9.61 | 9.67 | 9.51 | 110,354,126.00 |
| 11 May 2024 | 9.61 | -0.080 | -0.77% | 9.65 | 9.76 | 9.59 | 129,736,582.00 |
| 10 May 2024 | 9.68 | -0.260 | -2.59% | 9.97 | 10.02 | 9.63 | 278,497,287.00 |
| 09 May 2024 | 9.94 | 0.140 | 1.40% | 9.82 | 10.00 | 9.70 | 215,659,692.00 |
| 08 May 2024 | 9.80 | -0.160 | -1.62% | 9.90 | 10.20 | 9.73 | 361,497,149.00 |
| 07 May 2024 | 9.96 | -0.170 | -1.67% | 10.10 | 10.14 | 9.95 | 255,190,905.00 |
| 06 May 2024 | 10.13 | -0.160 | -1.55% | 10.29 | 10.38 | 10.10 | 592,540,605.00 |
| 05 May 2024 | 10.29 | 0.00 | 0.00% | 10.28 | 10.49 | 10.13 | 301,118,369.00 |
| 04 May 2024 | 10.29 | 0.120 | 1.18% | 10.17 | 10.43 | 9.96 | 330,250,108.00 |
| 03 May 2024 | 10.17 | 0.570 | 5.94% | 9.60 | 10.28 | 9.57 | 453,020,101.00 |
| 02 May 2024 | 9.60 | -0.130 | -1.38% | 9.72 | 9.83 | 9.22 | 302,465,269.00 |
| 01 May 2024 | 9.73 | -0.280 | -2.76% | 9.99 | 10.06 | 8.95 | 445,066,456.00 |
| 30 Abr 2024 | 10.01 | -0.440 | -4.21% | 10.48 | 10.60 | 9.80 | 315,864,065.00 |
| 29 Abr 2024 | 10.45 | -0.070 | -0.67% | 13.90 | 13.95 | 10.13 | 658,092,077.00 |
| 28 Abr 2024 | 10.52 | -0.260 | -2.41% | 10.81 | 11.03 | 10.47 | 282,164,802.00 |
| 27 Abr 2024 | 10.78 | 0.080 | 0.75% | 10.74 | 10.79 | 10.32 | 263,967,955.00 |
| 26 Abr 2024 | 10.70 | -0.350 | -3.17% | 11.03 | 11.06 | 10.50 | 310,942,824.00 |
| 25 Abr 2024 | 11.05 | 0.140 | 1.28% | 10.89 | 11.65 | 10.84 | 562,763,672.00 |
| 24 Abr 2024 | 10.91 | -0.460 | -4.05% | 11.38 | 11.72 | 10.80 | 382,498,642.00 |
| 23 Abr 2024 | 11.37 | -0.380 | -3.23% | 11.72 | 11.73 | 11.17 | 409,558,770.00 |
| 22 Abr 2024 | 11.75 | 0.160 | 1.38% | 11.49 | 11.80 | 11.31 | 683,408,795.00 |
| 21 Abr 2024 | 11.59 | 0.760 | 7.02% | 10.83 | 11.92 | 10.73 | 765,946,128.00 |
| 20 Abr 2024 | 10.83 | 0.620 | 6.07% | 10.18 | 10.92 | 10.11 | 308,743,198.00 |
| 19 Abr 2024 | 10.21 | -0.120 | -1.16% | 10.31 | 10.43 | 9.73 | 489,411,389.00 |
| 18 Abr 2024 | 10.33 | 0.120 | 1.18% | 10.15 | 10.57 | 10.05 | 486,783,683.00 |
| 17 Abr 2024 | 10.21 | -0.440 | -4.13% | 10.64 | 10.88 | 10.05 | 344,126,407.00 |
| 16 Abr 2024 | 10.65 | -0.160 | -1.48% | 10.78 | 11.30 | 10.31 | 516,826,892.00 |
| 15 Abr 2024 | 10.81 | -0.450 | -4.00% | 11.12 | 11.54 | 10.35 | 713,390,298.00 |
| 14 Abr 2024 | 11.26 | 0.530 | 4.94% | 10.70 | 11.33 | 9.97 | 654,460,625.00 |
| 13 Abr 2024 | 10.73 | -1.86 | -14.77% | 12.61 | 12.61 | 9.80 | 525,818,921.00 |
| 12 Abr 2024 | 12.59 | -0.900 | -6.67% | 13.46 | 13.60 | 12.31 | 431,599,907.00 |
| 11 Abr 2024 | 13.49 | -0.050 | -0.37% | 13.51 | 13.56 | 13.35 | 281,301,061.00 |
| 10 Abr 2024 | 13.54 | 0.030 | 0.22% | 13.46 | 13.68 | 13.13 | 334,548,358.00 |
| 09 Abr 2024 | 13.51 | -0.420 | -3.02% | 13.95 | 13.97 | 13.47 | 432,466,869.00 |
| 08 Abr 2024 | 13.93 | 0.250 | 1.83% | 13.80 | 14.08 | 13.50 | 797,778,883.00 |
| 07 Abr 2024 | 13.68 | 0.020 | 0.15% | 13.63 | 13.75 | 13.57 | 216,665,507.00 |
| 06 Abr 2024 | 13.66 | 0.100 | 0.74% | 13.52 | 13.75 | 13.39 | 239,566,406.00 |
| 05 Abr 2024 | 13.56 | -0.320 | -2.31% | 13.82 | 13.88 | 13.28 | 346,707,286.00 |
| 04 Abr 2024 | 13.88 | 0.380 | 2.81% | 13.44 | 13.90 | 13.41 | 557,885,143.00 |
| 03 Abr 2024 | 13.50 | 0.230 | 1.73% | 13.24 | 13.91 | 13.20 | 516,635,891.00 |
| 02 Abr 2024 | 13.27 | -0.650 | -4.67% | 13.84 | 13.88 | 13.00 | 478,203,876.00 |
| 01 Abr 2024 | 13.92 | -0.610 | -4.20% | 14.50 | 14.52 | 13.60 | 724,002,220.00 |
| 31 Mar 2024 | 14.53 | 0.080 | 0.55% | 14.43 | 14.57 | 14.22 | 422,091,453.00 |
| 30 Mar 2024 | 14.45 | -0.260 | -1.77% | 14.63 | 14.73 | 14.42 | 420,357,532.00 |
| 29 Mar 2024 | 14.71 | -0.370 | -2.45% | 15.20 | 15.31 | 14.53 | 618,165,272.00 |
| 28 Mar 2024 | 15.08 | -0.520 | -3.33% | 15.65 | 15.65 | 14.66 | 716,682,557.00 |
| 27 Mar 2024 | 15.60 | 0.740 | 4.98% | 14.89 | 16.58 | 14.34 | 922,905,292.00 |
| 26 Mar 2024 | 14.86 | 0.840 | 5.99% | 14.02 | 15.48 | 14.01 | 768,527,148.00 |
| 25 Mar 2024 | 14.02 | 0.400 | 2.94% | 13.53 | 14.25 | 13.43 | 985,093,519.00 |
| 24 Mar 2024 | 13.62 | 0.180 | 1.34% | 13.46 | 13.63 | 13.31 | 487,451,387.00 |
| 23 Mar 2024 | 13.44 | 0.350 | 2.67% | 13.08 | 13.66 | 13.02 | 535,854,554.00 |
| 22 Mar 2024 | 13.09 | -0.250 | -1.87% | 13.38 | 13.44 | 12.85 | 487,658,247.00 |
| 21 Mar 2024 | 13.34 | -0.240 | -1.77% | 13.59 | 13.59 | 13.12 | 716,787,725.00 |
| 20 Mar 2024 | 13.58 | 1.03 | 8.21% | 12.58 | 13.62 | 12.12 | 776,705,838.00 |
| 19 Mar 2024 | 12.55 | -1.31 | -9.45% | 13.90 | 13.95 | 12.37 | 763,887,224.00 |
| 18 Mar 2024 | 13.86 | -0.650 | -4.48% | 14.40 | 14.41 | 13.75 | 1,074,535,315.00 |
| 17 Mar 2024 | 14.51 | 0.710 | 5.14% | 13.87 | 14.58 | 13.52 | 869,285,692.00 |
| 16 Mar 2024 | 13.80 | -0.630 | -4.37% | 14.34 | 15.38 | 13.48 | 824,332,392.00 |
| 15 Mar 2024 | 14.43 | -1.22 | -7.80% | 15.58 | 15.59 | 13.28 | 1,026,563,678.00 |
| 14 Mar 2024 | 15.65 | -0.200 | -1.26% | 15.99 | 16.42 | 14.35 | 811,963,223.00 |
| 13 Mar 2024 | 15.85 | -0.270 | -1.67% | 15.95 | 15.99 | 15.60 | 703,799,825.00 |
| 12 Mar 2024 | 16.12 | -0.670 | -3.99% | 16.57 | 16.65 | 15.35 | 697,550,748.00 |
| 11 Mar 2024 | 16.79 | 0.760 | 4.74% | 16.51 | 18.41 | 15.97 | 1,003,416,588.00 |
| 10 Mar 2024 | 16.03 | 2.57 | 19.09% | 13.65 | 16.44 | 13.52 | 893,844,315.00 |
| 09 Mar 2024 | 13.46 | -0.010 | -0.07% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 13.47 | 0.200 | 1.51% | 13.27 | 13.50 | 13.18 | 859,124,976.00 |
| 07 Mar 2024 | 13.27 | 0.120 | 0.91% | 13.08 | 13.31 | 13.01 | 816,010,238.00 |
| 06 Mar 2024 | 13.15 | 0.320 | 2.49% | 12.77 | 13.33 | 12.59 | 784,054,740.00 |
| 05 Mar 2024 | 12.83 | -0.740 | -5.45% | 13.46 | 13.49 | 12.08 | 902,358,402.00 |
| 04 Mar 2024 | 13.57 | 0.020 | 0.15% | 13.50 | 13.68 | 13.37 | 806,456,632.00 |
| 03 Mar 2024 | 13.55 | -0.250 | -1.81% | 13.69 | 13.74 | 12.99 | 782,399,548.00 |
| 02 Mar 2024 | 13.80 | -0.160 | -1.15% | 13.91 | 13.95 | 13.57 | 806,308,776.00 |
| 01 Mar 2024 | 13.96 | 0.600 | 4.49% | 13.26 | 13.97 | 13.20 | 1,012,834,498.00 |
| 29 Feb 2024 | 13.36 | 0.220 | 1.67% | 13.09 | 13.56 | 12.83 | 981,074,847.00 |
| 28 Feb 2024 | 13.14 | 0.050 | 0.38% | 13.06 | 13.52 | 12.75 | 919,467,985.00 |
| 27 Feb 2024 | 13.09 | -0.780 | -5.62% | 13.83 | 13.84 | 12.63 | 826,159,077.00 |
| 26 Feb 2024 | 13.87 | 0.110 | 0.80% | 14.13 | 14.22 | 13.58 | 756,368,308.00 |
| 25 Feb 2024 | 13.76 | -2.61 | -15.94% | 15.99 | 16.02 | 12.36 | 1,046,001,055.00 |
| 24 Feb 2024 | 16.37 | -11.95 | -42.20% | 28.69 | 32.08 | 15.01 | 660,148,225.00 |
