SEKZAR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 1.76945 | -0.01 | -0.54% | 1.77906 | 1.78469 | 1.7638 | 0 |
27 Mar 2024 | 1.77897 | -0.01 | -0.73% | 1.79197 | 1.79367 | 1.77628 | 0 |
26 Mar 2024 | 1.79203 | 0.01 | 0.30% | 1.78547 | 1.79747 | 1.78361 | 0 |
25 Mar 2024 | 1.78664 | -0.01 | -0.60% | 1.79747 | 1.80102 | 1.78282 | 0 |
24 Mar 2024 | 1.79746 | 0.00 | -0.15% | 1.79941 | 1.80138 | 1.79162 | 0 |
23 Mar 2024 | 1.80011 | 0.00 | 0.00% | 1.80011 | 1.80011 | 1.80011 | 0 |
22 Mar 2024 | 1.80011 | 0.00 | 0.04% | 1.79943 | 1.80868 | 1.79655 | 0 |
21 Mar 2024 | 1.79944 | 0.00 | -0.20% | 1.803 | 1.80549 | 1.79321 | 0 |
20 Mar 2024 | 1.80311 | -0.01 | -0.59% | 1.81377 | 1.81778 | 1.79085 | 0 |
19 Mar 2024 | 1.81384 | 0.00 | -0.24% | 1.81821 | 1.82615 | 1.80737 | 0 |
18 Mar 2024 | 1.81827 | 0.01 | 0.50% | 1.80944 | 1.82433 | 1.80954 | 0 |
17 Mar 2024 | 1.80919 | -0.01 | -0.38% | 1.81613 | 1.81179 | 1.80177 | 0 |
16 Mar 2024 | 1.81613 | 0.01 | 0.29% | 1.81613 | 1.81613 | 1.81081 | 0 |
15 Mar 2024 | 1.81081 | 0.00 | 0.01% | 1.81085 | 1.81551 | 1.80295 | 0 |
14 Mar 2024 | 1.8106 | -0.01 | -0.37% | 1.81684 | 1.82633 | 1.80839 | 0 |
13 Mar 2024 | 1.81737 | -0.01 | -0.38% | 1.82445 | 1.82984 | 1.8112 | 0 |
12 Mar 2024 | 1.82432 | 0.00 | 0.08% | 1.82315 | 1.82832 | 1.81752 | 0 |
11 Mar 2024 | 1.82293 | -0.03 | -1.39% | 1.84146 | 1.83869 | 1.81775 | 0 |
10 Mar 2024 | 1.84866 | 0.00 | 0.00% | 1.84866 | 1.84866 | 1.84866 | 0 |
09 Mar 2024 | 1.84866 | 0.00 | 0.00% | 1.84866 | 1.84866 | 1.84866 | 0 |
08 Mar 2024 | 1.84866 | 0.02 | 1.15% | 1.82752 | 1.85095 | 1.81545 | 0 |
07 Mar 2024 | 1.82766 | 0.00 | -0.07% | 1.82915 | 1.83365 | 1.82288 | 0 |
06 Mar 2024 | 1.82896 | 0.00 | 0.11% | 1.8275 | 1.83266 | 1.81815 | 0 |
05 Mar 2024 | 1.82701 | -0.01 | -0.50% | 1.83643 | 1.83799 | 1.82164 | 0 |
04 Mar 2024 | 1.83626 | -0.01 | -0.77% | 1.84981 | 1.85381 | 1.83073 | 0 |
03 Mar 2024 | 1.85051 | 0.00 | -0.20% | 1.85039 | 1.85455 | 1.8475 | 0 |
02 Mar 2024 | 1.85428 | 0.01 | 0.62% | 1.84999 | 1.85428 | 1.84999 | 0 |
01 Mar 2024 | 1.84276 | -0.01 | -0.43% | 1.84976 | 1.86049 | 1.83955 | 0 |
29 Feb 2024 | 1.85075 | -0.01 | -0.78% | 1.8654 | 1.86692 | 1.8475 | 0 |
28 Feb 2024 | 1.86527 | 0.01 | 0.71% | 1.8525 | 1.86879 | 1.85021 | 0 |
27 Feb 2024 | 1.85214 | -0.03 | -1.36% | 1.8777 | 1.87799 | 1.84942 | 0 |
26 Feb 2024 | 1.87777 | 0.01 | 0.58% | 1.86985 | 1.88565 | 1.87009 | 0 |
25 Feb 2024 | 1.86689 | 0.00 | 0.00% | 1.86689 | 1.86689 | 1.86689 | 0 |
24 Feb 2024 | 1.86689 | 0.00 | 0.00% | 1.86689 | 1.86689 | 1.86689 | 0 |
23 Feb 2024 | 1.86689 | 0.01 | 0.54% | 1.85723 | 1.87918 | 1.8538 | 0 |
22 Feb 2024 | 1.85684 | 0.03 | 1.75% | 1.82504 | 1.85857 | 1.82756 | 0 |
21 Feb 2024 | 1.82493 | 0.00 | -0.06% | 1.826 | 1.82801 | 1.80878 | 0 |
20 Feb 2024 | 1.82608 | 0.00 | 0.07% | 1.82478 | 1.83592 | 1.8149 | 0 |
19 Feb 2024 | 1.82481 | 0.01 | 0.80% | 1.8104 | 1.8358 | 1.80765 | 0 |
18 Feb 2024 | 1.81025 | 0.01 | 0.55% | 1.79894 | 1.81149 | 1.79894 | 0 |
17 Feb 2024 | 1.80037 | 0.00 | -0.09% | 1.80037 | 1.80197 | 1.80037 | 0 |
16 Feb 2024 | 1.80197 | -0.01 | -0.57% | 1.81234 | 1.81812 | 1.79599 | 0 |
15 Feb 2024 | 1.81238 | 0.00 | 0.04% | 1.8122 | 1.8183 | 1.80698 | 0 |
14 Feb 2024 | 1.81163 | 0.00 | 0.26% | 1.80672 | 1.81563 | 1.80176 | 0 |
13 Feb 2024 | 1.80686 | -0.02 | -0.83% | 1.82137 | 1.81829 | 1.78394 | 0 |
12 Feb 2024 | 1.8219 | 0.00 | 0.15% | 1.81896 | 1.82652 | 1.81479 | 0 |
11 Feb 2024 | 1.81914 | 0.01 | 0.44% | 1.81588 | 1.82104 | 1.81547 | 0 |
10 Feb 2024 | 1.81118 | -0.01 | -0.74% | 1.8251 | 1.81118 | 1.81118 | 0 |
09 Feb 2024 | 1.82476 | 0.01 | 0.77% | 1.81076 | 1.82476 | 1.80322 | 0 |
08 Feb 2024 | 1.81088 | 0.01 | 0.34% | 1.80476 | 1.81332 | 1.80303 | 0 |
07 Feb 2024 | 1.80477 | 0.01 | 0.72% | 1.79142 | 1.81035 | 1.7924 | 0 |
06 Feb 2024 | 1.7918 | -0.01 | -0.40% | 1.79928 | 1.80003 | 1.78445 | 0 |
05 Feb 2024 | 1.79899 | 0.00 | 0.02% | 1.79737 | 1.8059 | 1.78834 | 0 |
04 Feb 2024 | 1.79857 | 0.00 | -0.09% | 1.80083 | 1.8031 | 1.79468 | 0 |
03 Feb 2024 | 1.80013 | 0.00 | 0.00% | 1.80013 | 1.80013 | 1.80013 | 0 |
02 Feb 2024 | 1.80013 | 0.01 | 0.59% | 1.78914 | 1.81511 | 1.78326 | 0 |
01 Feb 2024 | 1.78962 | -0.01 | -0.29% | 1.79458 | 1.80033 | 1.78049 | 0 |
31 Ene 2024 | 1.79477 | -0.01 | -0.58% | 1.80585 | 1.80753 | 1.79286 | 0 |
30 Ene 2024 | 1.80518 | 0.00 | 0.25% | 1.80036 | 1.82439 | 1.8013 | 0 |
29 Ene 2024 | 1.80061 | 0.01 | 0.32% | 1.79482 | 1.80298 | 1.78709 | 0 |
28 Ene 2024 | 1.79489 | 0.00 | 0.00% | 1.79489 | 1.79489 | 1.79489 | 0 |
27 Ene 2024 | 1.79489 | 0.00 | 0.00% | 1.79489 | 1.79489 | 1.79489 | 0 |
26 Ene 2024 | 1.79489 | -0.01 | -0.80% | 1.80849 | 1.81309 | 1.79489 | 0 |
25 Ene 2024 | 1.80931 | 0.00 | 0.00% | 1.8101 | 1.8182 | 1.80076 | 0 |
24 Ene 2024 | 1.80927 | -0.01 | -0.37% | 1.81732 | 1.81884 | 1.80306 | 0 |
23 Ene 2024 | 1.81603 | -0.02 | -1.04% | 1.83511 | 1.83551 | 1.81063 | 0 |
22 Ene 2024 | 1.83517 | 0.02 | 0.96% | 1.81794 | 1.84031 | 1.82059 | 0 |
21 Ene 2024 | 1.8177 | 0.00 | -0.19% | 1.81699 | 1.82272 | 1.81544 | 0 |
20 Ene 2024 | 1.82109 | 0.00 | 0.18% | 1.81699 | 1.82109 | 1.81699 | 0 |
19 Ene 2024 | 1.81785 | 0.01 | 0.65% | 1.80629 | 1.82201 | 1.8048 | 0 |
18 Ene 2024 | 1.80603 | -0.02 | -1.20% | 1.82758 | 1.82356 | 1.80148 | 0 |
17 Ene 2024 | 1.82793 | 0.01 | 0.56% | 1.81706 | 1.82885 | 1.81536 | 0 |
16 Ene 2024 | 1.81766 | 0.01 | 0.55% | 1.80905 | 1.82171 | 1.8081 | 0 |
15 Ene 2024 | 1.80773 | -0.01 | -0.41% | 1.81594 | 1.82125 | 1.80512 | 0 |
14 Ene 2024 | 1.81523 | 0.00 | -0.01% | 1.8161 | 1.81829 | 1.80772 | 0 |
13 Ene 2024 | 1.81537 | -0.02 | -0.98% | 1.81537 | 1.81537 | 1.81537 | 0 |
12 Ene 2024 | 1.83337 | 0.01 | 0.72% | 1.82029 | 1.83337 | 1.8091 | 0 |
11 Ene 2024 | 1.82034 | -0.01 | -0.29% | 1.82527 | 1.83166 | 1.81193 | 0 |
10 Ene 2024 | 1.82569 | 0.01 | 0.33% | 1.82012 | 1.83119 | 1.81746 | 0 |
09 Ene 2024 | 1.81961 | 0.00 | 0.15% | 1.81686 | 1.82563 | 1.80901 | 0 |
08 Ene 2024 | 1.81696 | 0.00 | -0.15% | 1.81959 | 1.83131 | 1.80821 | 0 |
07 Ene 2024 | 1.81977 | 0.00 | -0.06% | 1.82094 | 1.82193 | 1.81589 | 0 |
06 Ene 2024 | 1.82094 | -0.01 | -0.32% | 1.82094 | 1.82673 | 1.82094 | 0 |
05 Ene 2024 | 1.82673 | 0.00 | -0.26% | 1.83054 | 1.83639 | 1.81938 | 0 |
04 Ene 2024 | 1.83142 | 0.01 | 0.72% | 1.8187 | 1.83388 | 1.81483 | 0 |
03 Ene 2024 | 1.8183 | 0.00 | -0.02% | 1.81992 | 1.84028 | 1.81694 | 0 |
02 Ene 2024 | 1.81867 | 0.00 | -0.05% | 1.81781 | 1.82678 | 1.80386 | 0 |
01 Ene 2024 | 1.81955 | 0.01 | 0.29% | 1.81432 | 1.82521 | 1.7963 | 0 |
31 Dic 2023 | 1.81432 | -0.01 | -0.79% | 1.8287 | 1.8287 | 1.81432 | 0 |
30 Dic 2023 | 1.8287 | 0.01 | 0.43% | 1.8287 | 1.8287 | 1.82092 | 0 |