SEKTRY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 3.03591 | -0.01 | -0.22% | 3.04239 | 3.04616 | 3.03094 | 0 |
26 Mar 2024 | 3.04251 | 0.00 | 0.01% | 3.04037 | 3.05646 | 3.03692 | 0 |
25 Mar 2024 | 3.0421 | 0.00 | -0.03% | 3.04305 | 3.04824 | 3.02672 | 0 |
24 Mar 2024 | 3.04311 | 0.01 | 0.45% | 3.0273 | 3.05113 | 3.02405 | 0 |
23 Mar 2024 | 3.02962 | 0.00 | 0.00% | 3.02962 | 3.02962 | 3.02962 | 0 |
22 Mar 2024 | 3.02962 | -0.04 | -1.39% | 3.07219 | 3.06356 | 3.02703 | 0 |
21 Mar 2024 | 3.07227 | -0.05 | -1.72% | 3.12587 | 3.13241 | 3.04003 | 0 |
20 Mar 2024 | 3.12603 | 0.02 | 0.69% | 3.10412 | 3.12752 | 3.07903 | 0 |
19 Mar 2024 | 3.10449 | 0.00 | 0.14% | 3.10005 | 3.13133 | 3.07719 | 0 |
18 Mar 2024 | 3.10024 | 0.01 | 0.23% | 3.11903 | 3.12374 | 3.09041 | 0 |
17 Mar 2024 | 3.09328 | 0.00 | 0.00% | 3.09328 | 3.09328 | 3.09328 | 0 |
16 Mar 2024 | 3.09328 | 0.00 | 0.00% | 3.09328 | 3.09328 | 3.09328 | 0 |
15 Mar 2024 | 3.09328 | -0.02 | -0.58% | 3.11173 | 3.14771 | 3.08995 | 0 |
14 Mar 2024 | 3.11127 | -0.03 | -1.03% | 3.14325 | 3.14061 | 3.10439 | 0 |
13 Mar 2024 | 3.1435 | 0.01 | 0.25% | 3.14729 | 3.21163 | 3.09221 | 0 |
12 Mar 2024 | 3.13557 | 0.01 | 0.19% | 3.12973 | 3.17565 | 3.11994 | 0 |
11 Mar 2024 | 3.12954 | -0.01 | -0.17% | 3.1351 | 3.1424 | 3.12057 | 0 |
10 Mar 2024 | 3.13473 | 0.02 | 0.60% | 3.13052 | 3.139 | 3.11594 | 0 |
09 Mar 2024 | 3.11594 | 0.00 | 0.00% | 3.11594 | 3.11594 | 3.11594 | 0 |
08 Mar 2024 | 3.11594 | -0.01 | -0.26% | 3.12457 | 3.15088 | 3.11269 | 0 |
07 Mar 2024 | 3.12406 | 0.03 | 1.09% | 3.0898 | 3.12553 | 3.08852 | 0 |
06 Mar 2024 | 3.09053 | 0.04 | 1.20% | 3.05394 | 3.09401 | 3.05431 | 0 |
05 Mar 2024 | 3.05388 | 0.01 | 0.27% | 3.04519 | 3.06554 | 3.03852 | 0 |
04 Mar 2024 | 3.04551 | 0.01 | 0.24% | 3.04323 | 3.05276 | 3.03661 | 0 |
03 Mar 2024 | 3.03814 | 0.00 | 0.00% | 3.03814 | 3.03814 | 3.03814 | 0 |
02 Mar 2024 | 3.03814 | 0.00 | 0.00% | 3.03814 | 3.03814 | 3.03814 | 0 |
01 Mar 2024 | 3.03814 | 0.02 | 0.70% | 3.01693 | 3.0472 | 3.01834 | 0 |
29 Feb 2024 | 3.01692 | 0.00 | -0.12% | 3.02086 | 3.03037 | 3.00742 | 0 |
28 Feb 2024 | 3.02058 | 0.00 | -0.03% | 3.02139 | 3.03813 | 3.00481 | 0 |
27 Feb 2024 | 3.0216 | -0.01 | -0.21% | 3.02778 | 3.04918 | 3.01656 | 0 |
26 Feb 2024 | 3.02799 | 0.02 | 0.54% | 3.01141 | 3.03902 | 3.01096 | 0 |
25 Feb 2024 | 3.01171 | 0.03 | 1.00% | 3.01109 | 3.01407 | 2.98199 | 0 |
24 Feb 2024 | 2.98199 | 0.00 | 0.00% | 2.98199 | 2.98199 | 2.98199 | 0 |
23 Feb 2024 | 2.98199 | -0.03 | -0.98% | 3.0121 | 3.02171 | 2.94451 | 0 |
22 Feb 2024 | 3.01158 | 0.02 | 0.58% | 2.99455 | 3.02793 | 2.93893 | 0 |
21 Feb 2024 | 2.99412 | 0.01 | 0.36% | 2.98358 | 3.00714 | 2.97862 | 0 |
20 Feb 2024 | 2.98344 | 0.01 | 0.46% | 2.96974 | 2.99032 | 2.96327 | 0 |
19 Feb 2024 | 2.96973 | 0.01 | 0.38% | 2.95823 | 2.97679 | 2.91033 | 0 |
18 Feb 2024 | 2.95841 | 0.00 | 0.11% | 2.92384 | 2.96123 | 2.92363 | 0 |
17 Feb 2024 | 2.95517 | 0.00 | 0.00% | 2.95517 | 2.95517 | 2.95517 | 0 |
16 Feb 2024 | 2.95517 | 0.01 | 0.27% | 2.9476 | 2.96005 | 2.93226 | 0 |
15 Feb 2024 | 2.94717 | 0.02 | 0.79% | 2.9253 | 2.95328 | 2.88783 | 0 |
14 Feb 2024 | 2.92421 | 0.02 | 0.72% | 2.90342 | 2.9247 | 2.90194 | 0 |
13 Feb 2024 | 2.9032 | -0.05 | -1.66% | 2.95262 | 2.95157 | 2.85446 | 0 |
12 Feb 2024 | 2.95233 | 0.02 | 0.52% | 2.93662 | 2.95735 | 2.93568 | 0 |
11 Feb 2024 | 2.93692 | 0.00 | 0.07% | 2.93298 | 2.93774 | 2.93039 | 0 |
10 Feb 2024 | 2.93483 | 0.00 | 0.00% | 2.93483 | 2.93483 | 2.93483 | 0 |
09 Feb 2024 | 2.93483 | 0.01 | 0.24% | 2.92761 | 2.94113 | 2.88816 | 0 |
08 Feb 2024 | 2.92782 | 0.01 | 0.27% | 2.92023 | 2.92932 | 2.91298 | 0 |
07 Feb 2024 | 2.91982 | 0.01 | 0.32% | 2.9105 | 2.93209 | 2.91151 | 0 |
06 Feb 2024 | 2.91037 | 0.03 | 1.09% | 2.88112 | 2.91194 | 2.87548 | 0 |
05 Feb 2024 | 2.87913 | -0.04 | -1.25% | 2.91735 | 2.91192 | 2.86715 | 0 |
04 Feb 2024 | 2.91568 | 0.01 | 0.28% | 2.91392 | 2.92246 | 2.89512 | 0 |
03 Feb 2024 | 2.90753 | 0.00 | 0.00% | 2.90753 | 2.90753 | 2.90753 | 0 |
02 Feb 2024 | 2.90753 | -0.02 | -0.83% | 2.93196 | 2.94428 | 2.8867 | 0 |
01 Feb 2024 | 2.93187 | 0.01 | 0.44% | 2.91905 | 2.93365 | 2.8956 | 0 |
31 Ene 2024 | 2.919 | 0.00 | 0.08% | 2.9174 | 2.94198 | 2.89894 | 0 |
30 Ene 2024 | 2.91655 | 0.01 | 0.37% | 2.9067 | 2.92046 | 2.90329 | 0 |
29 Ene 2024 | 2.90584 | 0.01 | 0.29% | 2.89752 | 2.90843 | 2.88898 | 0 |
28 Ene 2024 | 2.89739 | -0.01 | -0.21% | 2.89832 | 2.90341 | 2.88634 | 0 |
27 Ene 2024 | 2.90341 | 0.00 | 0.00% | 2.90341 | 2.90341 | 2.90341 | 0 |
26 Ene 2024 | 2.90341 | 0.00 | 0.06% | 2.90171 | 2.91787 | 2.87036 | 0 |
25 Ene 2024 | 2.90175 | 0.00 | 0.12% | 2.89833 | 2.91168 | 2.89043 | 0 |
24 Ene 2024 | 2.89835 | 0.01 | 0.29% | 2.88972 | 2.91544 | 2.87519 | 0 |
23 Ene 2024 | 2.88998 | 0.00 | -0.02% | 2.89101 | 2.90758 | 2.85899 | 0 |
22 Ene 2024 | 2.8907 | 0.00 | 0.13% | 2.8881 | 2.90422 | 2.88344 | 0 |
21 Ene 2024 | 2.88704 | 0.00 | 0.00% | 2.88704 | 2.88704 | 2.88704 | 0 |
20 Ene 2024 | 2.88704 | 0.00 | 0.00% | 2.88704 | 2.88704 | 2.88704 | 0 |
19 Ene 2024 | 2.88704 | 0.01 | 0.36% | 2.87739 | 2.89045 | 2.87369 | 0 |
18 Ene 2024 | 2.87661 | -0.01 | -0.32% | 2.88694 | 2.89318 | 2.86563 | 0 |
17 Ene 2024 | 2.88598 | 0.00 | -0.01% | 2.88667 | 2.8868 | 2.86591 | 0 |
16 Ene 2024 | 2.88635 | -0.03 | -0.92% | 2.91379 | 2.92263 | 2.86404 | 0 |
15 Ene 2024 | 2.91325 | -0.01 | -0.44% | 2.92624 | 2.93548 | 2.89593 | 0 |
14 Ene 2024 | 2.92598 | 0.00 | -0.08% | 2.92533 | 2.92954 | 2.92127 | 0 |
13 Ene 2024 | 2.92841 | 0.00 | 0.00% | 2.92841 | 2.92841 | 2.92841 | 0 |
12 Ene 2024 | 2.92841 | 0.00 | -0.16% | 2.93345 | 2.94338 | 2.91998 | 0 |
11 Ene 2024 | 2.93307 | 0.01 | 0.41% | 2.92269 | 2.9638 | 2.90866 | 0 |
10 Ene 2024 | 2.92107 | 0.00 | -0.08% | 2.92357 | 2.93307 | 2.91992 | 0 |
09 Ene 2024 | 2.92354 | 0.00 | 0.00% | 2.92292 | 2.92892 | 2.91267 | 0 |
08 Ene 2024 | 2.92353 | 0.01 | 0.51% | 2.90952 | 2.92739 | 2.89899 | 0 |
07 Ene 2024 | 2.90855 | 0.00 | 0.07% | 2.90992 | 2.91169 | 2.90255 | 0 |
06 Ene 2024 | 2.90666 | 0.00 | 0.00% | 2.90666 | 2.90666 | 2.90666 | 0 |
05 Ene 2024 | 2.90666 | -0.02 | -0.56% | 2.92293 | 2.93701 | 2.88316 | 0 |
04 Ene 2024 | 2.92315 | 0.03 | 0.90% | 2.89686 | 2.92546 | 2.89407 | 0 |
03 Ene 2024 | 2.89698 | -0.02 | -0.60% | 2.91558 | 2.92958 | 2.88292 | 0 |
02 Ene 2024 | 2.9145 | -0.02 | -0.74% | 2.9317 | 2.95347 | 2.90726 | 0 |
01 Ene 2024 | 2.93631 | 0.01 | 0.23% | 2.93537 | 2.93797 | 2.92961 | 0 |
31 Dic 2023 | 2.92961 | 0.00 | 0.00% | 2.92961 | 2.92961 | 2.92961 | 0 |
30 Dic 2023 | 2.92961 | 0.00 | 0.00% | 2.92961 | 2.92961 | 2.92961 | 0 |
29 Dic 2023 | 2.92961 | -0.03 | -0.96% | 2.96407 | 2.96219 | 2.91021 | 0 |