SKGRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
11 Jun 2024 | 0.22 | -0.03 | -12.00% | 0.25 | 0.25 | 0.22 | 294,934 |
10 Jun 2024 | 0.25 | 0.00 | 0.00% | 0.2499 | 0.25 | 0.2499 | 76,306 |
07 Jun 2024 | 0.25 | -0.0197 | -7.30% | 0.25 | 0.252 | 0.238 | 9,546 |
06 Jun 2024 | 0.2697 | 0.00 | 0.00% | 0.2697 | 0.2697 | 0.2697 | 0 |
05 Jun 2024 | 0.2697 | 0.00 | 0.00% | 0.2697 | 0.2697 | 0.2697 | 0 |
04 Jun 2024 | 0.2697 | -0.0103 | -3.68% | 0.232 | 0.28 | 0.21 | 18,400 |
03 Jun 2024 | 0.28 | 0.06 | 27.27% | 0.21 | 0.284 | 0.21 | 734 |
31 May 2024 | 0.22 | -0.04 | -15.38% | 0.23 | 0.23 | 0.22 | 1,900 |
30 May 2024 | 0.26 | 0.01 | 4.00% | 0.2212 | 0.26 | 0.2198 | 38,416 |
29 May 2024 | 0.25 | -0.04 | -13.79% | 0.30 | 0.30 | 0.25 | 69,605 |
28 May 2024 | 0.29 | -0.0099 | -3.30% | 0.30 | 0.30 | 0.29 | 509 |
24 May 2024 | 0.2999 | 0.00 | 0.00% | 0.2999 | 0.2999 | 0.2999 | 0 |
23 May 2024 | 0.2999 | 0.0001 | 0.03% | 0.28 | 0.30 | 0.28 | 3,700 |
22 May 2024 | 0.2998 | 0.0062 | 2.11% | 0.24 | 0.2998 | 0.22 | 1,354 |
21 May 2024 | 0.2936 | 0.0136 | 4.86% | 0.2801 | 0.31 | 0.24001 | 22,144 |
20 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 2,169 |
17 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
16 May 2024 | 0.28 | 0.0101 | 3.74% | 0.23 | 0.30 | 0.23 | 3,733 |
15 May 2024 | 0.2699 | 0.00 | 0.00% | 0.2699 | 0.2699 | 0.2699 | 0 |
14 May 2024 | 0.2699 | -0.0114 | -4.05% | 0.2501 | 0.27 | 0.23 | 61,216 |
13 May 2024 | 0.2813 | 0.00625 | 2.27% | 0.25 | 0.29 | 0.25 | 8,410 |
10 May 2024 | 0.27505 | 0.01445 | 5.54% | 0.27505 | 0.27505 | 0.27505 | 314 |
09 May 2024 | 0.2606 | 0.00 | 0.00% | 0.2606 | 0.2606 | 0.2606 | 0 |
08 May 2024 | 0.2606 | -0.0094 | -3.48% | 0.26 | 0.27 | 0.2411 | 62,950 |
07 May 2024 | 0.27 | -0.001 | -0.37% | 0.2703 | 0.2806 | 0.22 | 514,686 |
06 May 2024 | 0.271 | 0.0003 | 0.11% | 0.2658 | 0.2775 | 0.2658 | 6,000 |
03 May 2024 | 0.2707 | -0.0293 | -9.77% | 0.261 | 0.2707 | 0.261 | 7,877 |
02 May 2024 | 0.30 | -0.02 | -6.25% | 0.291 | 0.3319 | 0.25 | 313,262 |
01 May 2024 | 0.32 | 0.03 | 10.34% | 0.3793 | 0.3793 | 0.32 | 7,100 |
30 Abr 2024 | 0.29 | 0.0132 | 4.77% | 0.3297 | 0.36 | 0.28 | 11,701 |
29 Abr 2024 | 0.2768 | -0.1232 | -30.80% | 0.4432 | 0.4432 | 0.241 | 8,820 |
26 Abr 2024 | 0.40 | 0.023 | 6.10% | 0.39 | 0.40 | 0.39 | 5,100 |
25 Abr 2024 | 0.377 | 0.047 | 14.24% | 0.38 | 0.39 | 0.36 | 4,206 |
24 Abr 2024 | 0.33 | 0.01 | 3.13% | 0.32 | 0.33 | 0.32 | 5,500 |
23 Abr 2024 | 0.32 | 0.0322 | 11.19% | 0.279 | 0.32 | 0.25 | 3,301 |
22 Abr 2024 | 0.2878 | 0.0578 | 25.13% | 0.231 | 0.30 | 0.231 | 7,906 |
19 Abr 2024 | 0.23 | -0.01 | -4.17% | 0.25 | 0.25 | 0.23 | 151,086 |
18 Abr 2024 | 0.24 | -0.0372 | -13.42% | 0.2889 | 0.30 | 0.24 | 181,326 |
17 Abr 2024 | 0.2772 | -0.1037 | -27.22% | 0.36 | 0.3649 | 0.27 | 300,611 |
16 Abr 2024 | 0.3809 | -0.0532 | -12.26% | 0.385 | 0.4422 | 0.36 | 33,577 |
15 Abr 2024 | 0.4341 | 0.033 | 8.23% | 0.42 | 0.44 | 0.38 | 7,415 |
12 Abr 2024 | 0.4011 | -0.0689 | -14.66% | 0.50 | 0.50 | 0.39 | 12,653 |
11 Abr 2024 | 0.47 | -0.01 | -2.08% | 0.50 | 0.50 | 0.45 | 7,425 |
10 Abr 2024 | 0.48 | -0.015 | -3.03% | 0.48 | 0.50 | 0.46 | 41,333 |
09 Abr 2024 | 0.495 | 0.0295 | 6.34% | 0.45 | 0.50 | 0.45 | 3,500 |
08 Abr 2024 | 0.4655 | -0.0045 | -0.96% | 0.48 | 0.49 | 0.4655 | 2,100 |
05 Abr 2024 | 0.47 | 0.0468 | 11.06% | 0.4592 | 0.47 | 0.43 | 2,532 |
04 Abr 2024 | 0.4232 | -0.0568 | -11.83% | 0.49 | 0.50 | 0.41 | 14,882 |
03 Abr 2024 | 0.48 | -0.02 | -4.00% | 0.50 | 0.50 | 0.47 | 12,627 |
02 Abr 2024 | 0.50 | 0.01 | 2.04% | 0.47 | 0.50 | 0.46 | 1,323 |
01 Abr 2024 | 0.49 | 0.02 | 4.26% | 0.4211 | 0.53 | 0.4211 | 26,854 |
28 Mar 2024 | 0.47 | -0.03 | -6.00% | 0.479 | 0.51 | 0.45 | 8,105 |
27 Mar 2024 | 0.50 | 0.02 | 4.17% | 0.51 | 0.56 | 0.4701 | 30,684 |
26 Mar 2024 | 0.48 | -0.0199 | -3.98% | 0.50 | 0.50 | 0.47 | 5,843 |
25 Mar 2024 | 0.4999 | 0.0398 | 8.65% | 0.4698 | 0.50 | 0.4698 | 29,363 |
22 Mar 2024 | 0.4601 | -0.0899 | -16.35% | 0.50 | 0.50 | 0.4601 | 9,000 |
21 Mar 2024 | 0.55 | 0.0812 | 17.32% | 0.47 | 0.56 | 0.4561 | 26,091 |
20 Mar 2024 | 0.4688 | 0.0088 | 1.91% | 0.45 | 0.4688 | 0.45 | 3,122 |
19 Mar 2024 | 0.46 | 0.03 | 6.98% | 0.4313 | 0.49 | 0.4313 | 1,782 |
18 Mar 2024 | 0.43 | 0.05 | 13.16% | 0.41 | 0.47 | 0.41 | 1,924 |
15 Mar 2024 | 0.38 | -0.0866 | -18.56% | 0.425001 | 0.43 | 0.38 | 25,356 |
14 Mar 2024 | 0.4666 | 0.0466 | 11.10% | 0.4474 | 0.4666 | 0.41189 | 1,377 |