Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SEKKES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12.00934 | -0.01 | -0.07% | 12.00488 | 12.03164 | 12.00488 | 0 |
| 25 Jul 2024 | 12.0174 | -0.04 | -0.30% | 12.05788 | 12.05788 | 11.99843 | 0 |
| 24 Jul 2024 | 12.05301 | -0.01 | -0.11% | 12.03171 | 12.05301 | 12.03171 | 0 |
| 23 Jul 2024 | 12.06661 | 0.02 | 0.19% | 11.97457 | 12.06661 | 11.97457 | 0 |
| 22 Jul 2024 | 12.04397 | 0.00 | -0.01% | 12.04247 | 12.04397 | 12.04247 | 0 |
| 21 Jul 2024 | 12.04505 | 0.00 | 0.00% | 12.04505 | 12.04505 | 12.04505 | 0 |
| 20 Jul 2024 | 12.04505 | 0.00 | 0.00% | 12.04505 | 12.04505 | 12.04505 | 0 |
| 19 Jul 2024 | 12.04505 | -0.04 | -0.36% | 12.06279 | 12.06279 | 12.04505 | 0 |
| 18 Jul 2024 | 12.08884 | 0.01 | 0.06% | 12.08194 | 12.08884 | 12.08164 | 0 |
| 17 Jul 2024 | 12.08126 | 0.05 | 0.38% | 12.03757 | 12.11 | 12.03757 | 0 |
| 16 Jul 2024 | 12.03596 | -0.03 | -0.23% | 12.03129 | 12.03596 | 12.01972 | 0 |
| 15 Jul 2024 | 12.06354 | -0.02 | -0.20% | 12.08302 | 12.08302 | 12.06354 | 0 |
| 14 Jul 2024 | 12.08737 | 0.00 | -0.01% | 12.08737 | 12.08905 | 12.08737 | 0 |
| 13 Jul 2024 | 12.08905 | -0.01 | -0.05% | 12.08905 | 12.09557 | 12.08905 | 0 |
| 12 Jul 2024 | 12.09557 | 0.01 | 0.07% | 12.34225 | 12.34225 | 12.09557 | 0 |
| 11 Jul 2024 | 12.08669 | -0.01 | -0.04% | 12.07439 | 12.08669 | 12.07439 | 0 |
| 10 Jul 2024 | 12.09184 | 0.00 | 0.00% | 12.09199 | 12.09199 | 12.09184 | 0 |
| 09 Jul 2024 | 12.09127 | 0.04 | 0.30% | 12.04508 | 12.09127 | 12.04487 | 0 |
| 08 Jul 2024 | 12.05486 | -0.09 | -0.71% | 12.13531 | 12.13531 | 12.05486 | 0 |
| 07 Jul 2024 | 12.14163 | 0.02 | 0.16% | 12.14003 | 12.14163 | 12.12243 | 0 |
| 06 Jul 2024 | 12.12243 | -0.03 | -0.28% | 12.14003 | 12.15592 | 12.12243 | 0 |
| 05 Jul 2024 | 12.15592 | -0.18 | -1.43% | 12.31692 | 12.31692 | 12.14227 | 0 |
| 04 Jul 2024 | 12.33184 | 0.07 | 0.55% | 12.30826 | 12.33184 | 12.30826 | 0 |
| 03 Jul 2024 | 12.26451 | 0.11 | 0.93% | 12.21546 | 12.26451 | 12.21728 | 0 |
| 02 Jul 2024 | 12.1519 | -0.09 | -0.75% | 12.20185 | 12.20185 | 12.1519 | 0 |
| 01 Jul 2024 | 12.24348 | 0.03 | 0.26% | 12.20462 | 12.24348 | 12.20462 | 0 |
| 30 Jun 2024 | 12.21131 | 0.01 | 0.05% | 12.21336 | 12.21336 | 12.21131 | 0 |
| 29 Jun 2024 | 12.20466 | 0.00 | 0.00% | 12.20466 | 12.20466 | 12.20466 | 0 |
| 28 Jun 2024 | 12.20466 | -0.02 | -0.15% | 12.18077 | 12.20466 | 12.17519 | 0 |
| 27 Jun 2024 | 12.22282 | -0.04 | -0.36% | 12.24382 | 12.24382 | 12.22282 | 0 |
| 26 Jun 2024 | 12.26738 | -0.10 | -0.84% | 12.33424 | 12.33424 | 12.26738 | 0 |
| 25 Jun 2024 | 12.37183 | 0.03 | 0.25% | 12.35722 | 12.37183 | 12.35722 | 0 |
| 24 Jun 2024 | 12.34111 | 0.03 | 0.25% | 12.30789 | 12.34111 | 12.30789 | 0 |
| 23 Jun 2024 | 12.31065 | 0.00 | 0.00% | 12.31065 | 12.31065 | 12.31065 | 0 |
| 22 Jun 2024 | 12.31065 | 0.01 | 0.06% | 12.31065 | 12.3124 | 12.29839 | 0 |
| 21 Jun 2024 | 12.30354 | -0.11 | -0.88% | 12.35366 | 12.35366 | 12.30354 | 0 |
| 20 Jun 2024 | 12.41334 | -0.01 | -0.11% | 12.39799 | 12.41334 | 12.39799 | 0 |
| 19 Jun 2024 | 12.42732 | 0.09 | 0.74% | 12.37459 | 12.42859 | 12.37459 | 0 |
| 18 Jun 2024 | 12.33659 | 0.05 | 0.44% | 12.33291 | 12.33659 | 12.33291 | 0 |
| 17 Jun 2024 | 12.28228 | -0.02 | -0.13% | 12.30737 | 12.30737 | 12.28228 | 0 |
| 16 Jun 2024 | 12.29868 | 0.00 | 0.00% | 12.29868 | 12.29868 | 12.29868 | 0 |
| 15 Jun 2024 | 12.29868 | 0.00 | 0.00% | 12.29868 | 12.29868 | 12.29868 | 0 |
| 14 Jun 2024 | 12.29868 | -0.11 | -0.90% | 12.41396 | 12.41396 | 12.29868 | 0 |
| 13 Jun 2024 | 12.41083 | 0.01 | 0.08% | 12.40171 | 12.45898 | 12.40171 | 0 |
| 12 Jun 2024 | 12.4012 | -0.17 | -1.32% | 12.58451 | 12.58451 | 12.39996 | 0 |
| 11 Jun 2024 | 12.5669 | 0.30 | 2.49% | 12.32098 | 12.5669 | 12.32098 | 0 |
| 10 Jun 2024 | 12.2621 | -0.22 | -1.77% | 12.48236 | 12.51167 | 12.2621 | 0 |
| 09 Jun 2024 | 12.48309 | 0.00 | 0.00% | 12.48309 | 12.48309 | 12.48309 | 0 |
| 08 Jun 2024 | 12.48309 | -0.07 | -0.57% | 12.48309 | 12.55578 | 12.48309 | 0 |
| 07 Jun 2024 | 12.55483 | 0.02 | 0.17% | 12.54454 | 12.55483 | 12.54454 | 0 |
| 06 Jun 2024 | 12.5337 | 0.02 | 0.20% | 12.55621 | 12.56395 | 12.5337 | 0 |
| 05 Jun 2024 | 12.50924 | 0.05 | 0.42% | 12.50535 | 12.51095 | 12.50535 | 0 |
| 04 Jun 2024 | 12.45742 | 0.04 | 0.33% | 12.44631 | 12.45742 | 12.44631 | 0 |
| 03 Jun 2024 | 12.41636 | 0.11 | 0.92% | 12.64165 | 12.64165 | 12.41636 | 0 |
| 02 Jun 2024 | 12.30367 | 0.00 | 0.00% | 12.30367 | 12.30367 | 12.30367 | 0 |
| 01 Jun 2024 | 12.30367 | 0.00 | 0.00% | 12.30367 | 12.30367 | 12.30367 | 0 |
| 31 May 2024 | 12.30367 | 0.03 | 0.23% | 12.30367 | 12.30367 | 12.30367 | 0 |
| 30 May 2024 | 12.27583 | -0.01 | -0.09% | 12.27578 | 12.27583 | 12.27578 | 0 |
| 29 May 2024 | 12.28728 | -0.08 | -0.65% | 12.35033 | 12.35033 | 12.28728 | 0 |
| 28 May 2024 | 12.36769 | 0.08 | 0.68% | 12.29884 | 12.38626 | 12.29884 | 0 |
| 27 May 2024 | 12.28435 | 0.06 | 0.48% | 12.22496 | 12.28435 | 12.22496 | 0 |
| 26 May 2024 | 12.2252 | 0.00 | 0.02% | 12.2252 | 12.2252 | 12.22256 | 0 |
| 25 May 2024 | 12.22256 | -0.01 | -0.09% | 12.22256 | 12.23351 | 12.18414 | 0 |
| 24 May 2024 | 12.23351 | 0.03 | 0.24% | 12.1898 | 12.23351 | 12.1898 | 0 |
| 23 May 2024 | 12.20457 | 0.05 | 0.38% | 12.17134 | 12.20457 | 12.17134 | 0 |
| 22 May 2024 | 12.15887 | 0.17 | 1.42% | 12.21384 | 12.22395 | 12.15887 | 0 |
| 21 May 2024 | 11.98834 | -0.01 | -0.06% | 11.98834 | 11.98834 | 11.98834 | 0 |
| 20 May 2024 | 11.99557 | -0.14 | -1.16% | 12.14626 | 12.14626 | 11.98253 | 0 |
| 19 May 2024 | 12.1364 | 0.02 | 0.14% | 12.1364 | 12.1364 | 12.121 | 0 |
| 18 May 2024 | 12.11979 | 0.00 | 0.00% | 12.11979 | 12.11979 | 12.11979 | 0 |
| 17 May 2024 | 12.11979 | -0.10 | -0.79% | 12.18113 | 12.18113 | 12.11979 | 0 |
| 16 May 2024 | 12.21578 | 0.12 | 1.00% | 12.18452 | 12.21578 | 12.18452 | 0 |
| 15 May 2024 | 12.09484 | -0.02 | -0.16% | 12.14074 | 12.14074 | 12.09484 | 0 |
| 14 May 2024 | 12.11369 | 0.01 | 0.04% | 12.12441 | 12.12002 | 12.11369 | 0 |
| 13 May 2024 | 12.10844 | -0.03 | -0.26% | 12.13714 | 12.13781 | 12.10844 | 0 |
| 12 May 2024 | 12.14028 | -0.02 | -0.14% | 12.14028 | 12.15776 | 12.14028 | 0 |
| 11 May 2024 | 12.15776 | 0.02 | 0.20% | 12.15776 | 12.15776 | 12.13404 | 0 |
| 10 May 2024 | 12.13404 | -0.05 | -0.41% | 12.20342 | 12.20342 | 12.13404 | 0 |
| 09 May 2024 | 12.18452 | -0.25 | -2.05% | 12.14407 | 12.18452 | 12.14407 | 0 |
| 08 May 2024 | 12.43932 | -0.01 | -0.07% | 12.43932 | 12.43932 | 12.43932 | 0 |
| 07 May 2024 | 12.44787 | 0.18 | 1.51% | 12.26519 | 12.44787 | 12.26519 | 0 |
| 06 May 2024 | 12.26318 | 0.03 | 0.28% | 12.22812 | 12.26318 | 12.2182 | 0 |
| 05 May 2024 | 12.22938 | 0.00 | 0.03% | 12.22938 | 12.22938 | 12.22613 | 0 |
| 04 May 2024 | 12.22613 | 0.00 | 0.01% | 12.22613 | 12.22613 | 12.22613 | 0 |
| 03 May 2024 | 12.22505 | 0.08 | 0.69% | 12.17367 | 12.22505 | 12.17367 | 0 |
| 02 May 2024 | 12.14186 | 0.09 | 0.71% | 12.0809 | 12.14186 | 12.0809 | 0 |
| 01 May 2024 | 12.05601 | -0.04 | -0.37% | 12.09639 | 12.09551 | 12.05601 | 0 |
| 30 Abr 2024 | 12.10096 | -0.04 | -0.35% | 12.11348 | 12.11348 | 12.10096 | 0 |
| 29 Abr 2024 | 12.14327 | -0.01 | -0.08% | 12.15208 | 12.1567 | 12.14327 | 0 |
| 28 Abr 2024 | 12.15287 | 0.00 | 0.00% | 12.14675 | 12.15287 | 12.14675 | 0 |
| 27 Abr 2024 | 12.15287 | -0.01 | -0.11% | 12.16639 | 12.16639 | 12.15287 | 0 |
