SCLXW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.415 | 0.026 | 6.68% | 0.50 | 0.50 | 0.3143 | 62,531 |
26 Jun 2024 | 0.389 | 0.029 | 8.06% | 0.49 | 0.49 | 0.30 | 15,413 |
25 Jun 2024 | 0.36 | -0.09585 | -21.03% | 0.396 | 0.396 | 0.36 | 4,053 |
24 Jun 2024 | 0.455849 | 0.01585 | 3.60% | 0.40 | 0.455849 | 0.3426 | 10,291 |
21 Jun 2024 | 0.44 | -0.0201 | -4.37% | 0.48375 | 0.5175 | 0.3034 | 11,942 |
20 Jun 2024 | 0.4601 | 0.01 | 2.22% | 0.45 | 0.4975 | 0.45 | 2,761 |
18 Jun 2024 | 0.4501 | -0.0319 | -6.62% | 0.75 | 0.75 | 0.45 | 10,158 |
17 Jun 2024 | 0.482 | 0.132 | 37.71% | 0.45 | 0.50 | 0.399999 | 14,558 |
14 Jun 2024 | 0.35 | 0.01 | 2.94% | 0.33 | 0.43 | 0.33 | 19,664 |
13 Jun 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.38 | 0.2815 | 5,643 |
12 Jun 2024 | 0.34 | 0.0401 | 13.37% | 0.34 | 0.34 | 0.250098 | 9,277 |
11 Jun 2024 | 0.299899 | 0.0198 | 7.07% | 0.2801 | 0.3475 | 0.1221 | 20,692 |
10 Jun 2024 | 0.2801 | -0.0199 | -6.63% | 0.28 | 0.31375 | 0.28 | 927 |
07 Jun 2024 | 0.30 | 0.0205 | 7.33% | 0.28 | 0.3375 | 0.28 | 3,835 |
06 Jun 2024 | 0.279501 | 0.0139 | 5.23% | 0.26 | 0.28 | 0.26 | 3,513 |
05 Jun 2024 | 0.2656 | 0.0001 | 0.04% | 0.2655 | 0.29025 | 0.2654 | 2,434 |
04 Jun 2024 | 0.2655 | 0.0318 | 13.61% | 0.26 | 0.2656 | 0.2474 | 3,789 |
03 Jun 2024 | 0.2337 | -0.0321 | -12.08% | 0.26 | 0.2649 | 0.2025 | 3,344 |
31 May 2024 | 0.2658 | 0.0016 | 0.61% | 0.20 | 0.2658 | 0.20 | 1,531 |
30 May 2024 | 0.2642 | 0.0142 | 5.68% | 0.25 | 0.2658 | 0.2051 | 15,384 |
29 May 2024 | 0.25 | -0.046 | -15.54% | 0.268 | 0.27 | 0.24 | 4,424 |
28 May 2024 | 0.296 | 0.0017 | 0.58% | 0.2621 | 0.3256 | 0.1602 | 12,775 |
24 May 2024 | 0.2943 | -0.0057 | -1.90% | 0.2943 | 0.303 | 0.2511 | 720 |
23 May 2024 | 0.30 | 0.01001 | 3.45% | 0.25 | 0.30 | 0.25 | 532 |
22 May 2024 | 0.28999 | -0.00001 | 0.00% | 0.29 | 0.29 | 0.26 | 3,986 |
21 May 2024 | 0.29 | -0.01562 | -5.11% | 0.3056 | 0.345 | 0.2152 | 6,279 |
20 May 2024 | 0.305623 | 0.06832 | 28.79% | 0.24 | 0.34 | 0.2125 | 23,605 |
17 May 2024 | 0.2373 | -0.0026 | -1.08% | 0.237199 | 0.2373 | 0.2149 | 2,032 |
16 May 2024 | 0.2399 | 0.0068 | 2.92% | 0.2399 | 0.2399 | 0.1475 | 1,572 |
15 May 2024 | 0.2331 | 0.0191 | 8.93% | 0.2331 | 0.2331 | 0.2331 | 430 |
14 May 2024 | 0.214 | 0.00 | 0.00% | 0.2238 | 0.2238 | 0.214 | 2,486 |
13 May 2024 | 0.214 | 0.00495 | 2.37% | 0.2151 | 0.22 | 0.214 | 1,198 |
10 May 2024 | 0.209049 | -0.00605 | -2.81% | 0.21 | 0.2102 | 0.20 | 6,340 |
09 May 2024 | 0.215101 | -0.0655 | -23.34% | 0.23 | 0.23 | 0.2061 | 1,849 |
08 May 2024 | 0.2806 | 0.00 | 0.00% | 0.2201 | 0.2806 | 0.2201 | 33 |
07 May 2024 | 0.2806 | 0.0666 | 31.12% | 0.3275 | 0.3275 | 0.214 | 4,374 |
06 May 2024 | 0.214 | -0.05015 | -18.98% | 0.25 | 0.2501 | 0.20 | 9,926 |
03 May 2024 | 0.264147 | 0.00 | 0.00% | 0.264147 | 0.264147 | 0.264147 | 177 |
02 May 2024 | 0.264147 | 0.00 | 0.00% | 0.264147 | 0.264147 | 0.264147 | 301 |
01 May 2024 | 0.264147 | -0.00335 | -1.25% | 0.25 | 0.2671 | 0.2459 | 525 |
30 Abr 2024 | 0.2675 | 0.01745 | 6.98% | 0.25 | 0.2698 | 0.23 | 7,385 |
29 Abr 2024 | 0.25005 | 0.00015 | 0.06% | 0.25 | 0.2501 | 0.25 | 3,535 |
26 Abr 2024 | 0.2499 | -0.0226 | -8.29% | 0.2499 | 0.2499 | 0.2499 | 750 |
25 Abr 2024 | 0.2725 | -0.0141 | -4.92% | 0.25 | 0.2725 | 0.25 | 1,776 |
24 Abr 2024 | 0.2866 | 0.00 | 0.00% | 0.2866 | 0.2866 | 0.2866 | 1,386 |
23 Abr 2024 | 0.2866 | 0.0096 | 3.47% | 0.2937 | 0.2937 | 0.21 | 2,125 |
22 Abr 2024 | 0.277 | 0.0269 | 10.76% | 0.2725 | 0.277 | 0.25 | 1,876 |
19 Abr 2024 | 0.2501 | 0.0207 | 9.02% | 0.2684 | 0.3071 | 0.2014 | 5,351 |
18 Abr 2024 | 0.229399 | -0.0707 | -23.56% | 0.3198 | 0.3425 | 0.1919 | 49,468 |
17 Abr 2024 | 0.3001 | -0.0271 | -8.28% | 0.31 | 0.3503 | 0.28 | 3,402 |
16 Abr 2024 | 0.3272 | -0.01905 | -5.50% | 0.3461 | 0.354 | 0.31 | 2,126 |
15 Abr 2024 | 0.346251 | 0.00 | 0.00% | 0.3102 | 0.382399 | 0.31 | 2,230 |
12 Abr 2024 | 0.34625 | 0.0052 | 1.53% | 0.331901 | 0.3905 | 0.31 | 7,684 |
11 Abr 2024 | 0.341049 | -0.00895 | -2.56% | 0.3498 | 0.35 | 0.341049 | 1,569 |
10 Abr 2024 | 0.35 | -0.05 | -12.50% | 0.340949 | 0.35 | 0.3391 | 599 |
09 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 104 |
08 Abr 2024 | 0.40 | 0.02 | 5.26% | 0.38 | 0.40 | 0.3592 | 2,468 |
05 Abr 2024 | 0.38 | -0.0199 | -4.98% | 0.35 | 0.3974 | 0.3319 | 15,856 |
04 Abr 2024 | 0.3999 | 0.00 | 0.00% | 0.40 | 0.40 | 0.3591 | 2,400 |
03 Abr 2024 | 0.399899 | 0.00 | 0.00% | 0.399899 | 0.399899 | 0.399899 | 358 |
02 Abr 2024 | 0.399899 | 0.0239 | 6.36% | 0.40 | 0.40 | 0.3319 | 625 |
01 Abr 2024 | 0.376 | 0.01005 | 2.75% | 0.408751 | 0.4181 | 0.366 | 4,803 |