Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SKM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 21.48 | -0.06 | -0.28% | 21.43 | 21.53 | 21.33 | 325,236 |
| 16 May 2024 | 21.54 | -0.32 | -1.46% | 21.57 | 21.61 | 21.46 | 244,583 |
| 15 May 2024 | 21.86 | 0.23 | 1.06% | 21.74 | 21.87 | 21.665 | 208,488 |
| 14 May 2024 | 21.63 | 0.34 | 1.60% | 21.33 | 21.63 | 21.33 | 263,561 |
| 13 May 2024 | 21.29 | -0.04 | -0.19% | 21.25 | 21.42 | 21.25 | 121,908 |
| 10 May 2024 | 21.33 | 0.07 | 0.33% | 21.34 | 21.42 | 21.30 | 251,306 |
| 09 May 2024 | 21.26 | 0.47 | 2.26% | 21.00 | 21.33 | 20.99 | 453,661 |
| 08 May 2024 | 20.79 | 0.06 | 0.29% | 20.84 | 20.86 | 20.73 | 419,286 |
| 07 May 2024 | 20.73 | -0.09 | -0.43% | 20.90 | 20.93 | 20.72 | 404,460 |
| 06 May 2024 | 20.82 | 0.02 | 0.10% | 20.86 | 20.93 | 20.79 | 126,893 |
| 03 May 2024 | 20.80 | 0.15 | 0.73% | 20.79 | 20.83 | 20.75 | 130,690 |
| 02 May 2024 | 20.65 | 0.21 | 1.03% | 20.51 | 20.66 | 20.46 | 171,523 |
| 01 May 2024 | 20.44 | 0.01 | 0.05% | 20.43 | 20.605 | 20.38 | 214,682 |
| 30 Abr 2024 | 20.43 | -0.25 | -1.21% | 20.50 | 20.575 | 20.43 | 161,346 |
| 29 Abr 2024 | 20.68 | 0.07 | 0.34% | 20.61 | 20.70 | 20.562 | 212,974 |
| 26 Abr 2024 | 20.61 | 0.11 | 0.54% | 20.63 | 20.67 | 20.58 | 219,856 |
| 25 Abr 2024 | 20.50 | 0.01 | 0.05% | 20.447 | 20.57 | 20.41 | 223,555 |
| 24 Abr 2024 | 20.49 | -0.04 | -0.19% | 20.57 | 20.57 | 20.44 | 152,633 |
| 23 Abr 2024 | 20.53 | 0.04 | 0.20% | 20.43 | 20.58 | 20.35 | 191,170 |
| 22 Abr 2024 | 20.49 | 0.37 | 1.84% | 20.40 | 20.54 | 20.35 | 246,553 |
| 19 Abr 2024 | 20.12 | 0.04 | 0.20% | 20.09 | 20.12 | 20.02 | 147,966 |
| 18 Abr 2024 | 20.08 | 0.14 | 0.70% | 20.28 | 20.29 | 20.025 | 349,487 |
| 17 Abr 2024 | 19.94 | -0.03 | -0.15% | 20.05 | 20.11 | 19.88 | 267,780 |
| 16 Abr 2024 | 19.97 | -0.07 | -0.35% | 20.04 | 20.10 | 19.97 | 392,158 |
| 15 Abr 2024 | 20.04 | 0.03 | 0.15% | 20.21 | 20.26 | 20.0301 | 429,825 |
| 12 Abr 2024 | 20.01 | -0.74 | -3.57% | 20.47 | 20.51 | 20.01 | 486,042 |
| 11 Abr 2024 | 20.75 | -0.13 | -0.62% | 20.79 | 20.82 | 20.66 | 487,850 |
| 10 Abr 2024 | 20.88 | -0.29 | -1.37% | 20.865 | 20.94 | 20.84 | 349,988 |
| 09 Abr 2024 | 21.17 | -0.04 | -0.19% | 21.23 | 21.27 | 21.12 | 210,811 |
| 08 Abr 2024 | 21.21 | 0.16 | 0.76% | 21.19 | 21.415 | 21.16 | 238,734 |
| 05 Abr 2024 | 21.05 | -0.19 | -0.89% | 21.09 | 21.11 | 21.015 | 283,517 |
| 04 Abr 2024 | 21.24 | 0.06 | 0.28% | 21.55 | 21.60 | 21.22 | 313,262 |
| 03 Abr 2024 | 21.18 | 0.23 | 1.10% | 20.97 | 21.245 | 20.91 | 366,129 |
| 02 Abr 2024 | 20.95 | -0.28 | -1.32% | 21.09 | 21.1101 | 20.93 | 242,405 |
| 01 Abr 2024 | 21.23 | -0.33 | -1.53% | 21.44 | 21.44 | 21.225 | 256,554 |
| 28 Mar 2024 | 21.56 | -0.16 | -0.74% | 21.71 | 21.80 | 21.545 | 305,609 |
| 27 Mar 2024 | 21.72 | -0.48 | -2.16% | 22.23 | 22.23 | 21.68 | 341,274 |
| 26 Mar 2024 | 22.20 | 0.19 | 0.86% | 22.31 | 22.345 | 22.17 | 246,638 |
| 25 Mar 2024 | 22.01 | 0.01 | 0.05% | 22.10 | 22.10 | 22.01 | 154,424 |
| 22 Mar 2024 | 22.00 | -0.13 | -0.59% | 22.13 | 22.13 | 21.995 | 159,091 |
| 21 Mar 2024 | 22.13 | -0.11 | -0.49% | 22.25 | 22.295 | 22.10 | 199,897 |
| 20 Mar 2024 | 22.24 | 0.11 | 0.50% | 21.98 | 22.27 | 21.965 | 557,540 |
| 19 Mar 2024 | 22.13 | 0.03 | 0.14% | 22.15 | 22.16 | 22.05 | 344,882 |
| 18 Mar 2024 | 22.10 | 0.04 | 0.18% | 22.07 | 22.14 | 22.00 | 248,950 |
| 15 Mar 2024 | 22.06 | -0.46 | -2.04% | 22.21 | 22.27 | 22.055 | 204,940 |
| 14 Mar 2024 | 22.52 | 0.13 | 0.58% | 22.53 | 22.71 | 22.465 | 290,558 |
| 13 Mar 2024 | 22.39 | 0.14 | 0.63% | 22.35 | 22.49 | 22.345 | 213,362 |
| 12 Mar 2024 | 22.25 | 0.02 | 0.09% | 22.33 | 22.34 | 22.16 | 148,611 |
| 11 Mar 2024 | 22.23 | 0.10 | 0.45% | 22.16 | 22.24 | 22.09 | 183,860 |
| 08 Mar 2024 | 22.13 | 0.31 | 1.42% | 22.09 | 22.245 | 22.09 | 197,806 |
| 07 Mar 2024 | 21.82 | 0.04 | 0.18% | 21.81 | 21.90 | 21.735 | 213,553 |
| 06 Mar 2024 | 21.78 | 0.13 | 0.60% | 21.84 | 21.84 | 21.72 | 184,220 |
| 05 Mar 2024 | 21.65 | -0.11 | -0.51% | 21.77 | 21.79 | 21.635 | 172,909 |
| 04 Mar 2024 | 21.76 | -0.24 | -1.09% | 21.85 | 21.86 | 21.73 | 173,544 |
| 01 Mar 2024 | 22.00 | 0.10 | 0.46% | 21.90 | 22.07 | 21.83 | 173,303 |
| 29 Feb 2024 | 21.90 | -0.06 | -0.27% | 22.02 | 22.06 | 21.81 | 236,094 |
| 28 Feb 2024 | 21.96 | 0.08 | 0.37% | 21.90 | 22.015 | 21.77 | 274,860 |
| 27 Feb 2024 | 21.88 | -0.09 | -0.41% | 21.96 | 21.96 | 21.74 | 241,764 |
| 26 Feb 2024 | 21.97 | -0.09 | -0.41% | 22.04 | 22.09 | 21.95 | 167,379 |
| 23 Feb 2024 | 22.06 | -0.02 | -0.09% | 22.16 | 22.16 | 22.015 | 210,508 |
| 22 Feb 2024 | 22.08 | 0.05 | 0.23% | 22.05 | 22.09 | 21.91 | 179,626 |
| 21 Feb 2024 | 22.03 | -0.28 | -1.26% | 22.17 | 22.19 | 21.97 | 227,564 |
| 20 Feb 2024 | 22.31 | 0.62 | 2.86% | 22.06 | 22.36 | 22.00 | 332,980 |
