Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SKE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 6.87 | -0.18 | -2.55% | 7.05 | 7.30 | 6.87 | 706,327 |
| 16 May 2024 | 7.05 | -0.01 | -0.14% | 7.04 | 7.21 | 6.99 | 205,445 |
| 15 May 2024 | 7.06 | 0.36 | 5.37% | 6.76 | 7.09 | 6.72 | 386,674 |
| 14 May 2024 | 6.70 | 0.10 | 1.52% | 6.67 | 6.98 | 6.67 | 223,002 |
| 13 May 2024 | 6.60 | -0.15 | -2.22% | 6.69 | 6.83 | 6.55 | 182,067 |
| 10 May 2024 | 6.75 | -0.35 | -4.93% | 7.16 | 7.22 | 6.75 | 207,094 |
| 09 May 2024 | 7.10 | 0.58 | 8.90% | 6.56 | 7.11 | 6.53 | 366,192 |
| 08 May 2024 | 6.52 | -0.08 | -1.21% | 6.54 | 6.73 | 6.45 | 190,511 |
| 07 May 2024 | 6.60 | 0.03 | 0.46% | 6.55 | 6.65 | 6.50 | 82,354 |
| 06 May 2024 | 6.57 | 0.22 | 3.46% | 6.46 | 6.67 | 6.45 | 137,353 |
| 03 May 2024 | 6.35 | -0.14 | -2.16% | 6.48 | 6.49 | 6.33 | 188,450 |
| 02 May 2024 | 6.49 | -0.27 | -3.99% | 6.75 | 6.75 | 6.42 | 521,444 |
| 01 May 2024 | 6.76 | 0.26 | 4.00% | 6.56 | 6.99 | 6.52 | 612,589 |
| 30 Abr 2024 | 6.50 | -0.35 | -5.11% | 6.65 | 6.74 | 6.48 | 173,048 |
| 29 Abr 2024 | 6.85 | 0.13 | 1.93% | 6.75 | 6.89 | 6.55 | 198,874 |
| 26 Abr 2024 | 6.72 | 0.36 | 5.66% | 6.45 | 6.75 | 6.41 | 289,312 |
| 25 Abr 2024 | 6.36 | 0.03 | 0.47% | 6.34 | 6.46 | 6.19 | 232,742 |
| 24 Abr 2024 | 6.33 | -0.16 | -2.47% | 6.42 | 6.57 | 6.33 | 244,847 |
| 23 Abr 2024 | 6.49 | 0.36 | 5.87% | 6.07 | 6.56 | 6.04 | 319,588 |
| 22 Abr 2024 | 6.13 | -0.23 | -3.62% | 6.25 | 6.30 | 6.00 | 435,454 |
| 19 Abr 2024 | 6.36 | -0.05 | -0.78% | 6.41 | 6.52 | 6.35 | 193,860 |
| 18 Abr 2024 | 6.41 | -0.02 | -0.31% | 6.40 | 6.59 | 6.39 | 255,827 |
| 17 Abr 2024 | 6.43 | -0.04 | -0.62% | 6.45 | 6.64 | 6.33 | 238,682 |
| 16 Abr 2024 | 6.47 | 0.11 | 1.73% | 6.36 | 6.55 | 6.27 | 338,637 |
| 15 Abr 2024 | 6.36 | -0.08 | -1.24% | 6.44 | 6.44 | 6.18 | 289,553 |
| 12 Abr 2024 | 6.44 | -0.03 | -0.46% | 6.61 | 7.03 | 6.34 | 520,842 |
| 11 Abr 2024 | 6.47 | 0.05 | 0.78% | 6.50 | 6.51 | 6.32 | 195,519 |
| 10 Abr 2024 | 6.42 | -0.05 | -0.77% | 6.37 | 6.49 | 6.25 | 286,838 |
| 09 Abr 2024 | 6.47 | 0.17 | 2.70% | 6.40 | 6.55 | 6.35 | 401,998 |
| 08 Abr 2024 | 6.30 | -0.08 | -1.25% | 6.45 | 6.56 | 6.20 | 307,119 |
| 05 Abr 2024 | 6.38 | 0.13 | 2.08% | 6.24 | 6.50 | 6.18 | 212,979 |
| 04 Abr 2024 | 6.25 | -0.28 | -4.29% | 6.58 | 6.58 | 6.25 | 292,588 |
| 03 Abr 2024 | 6.53 | 0.22 | 3.49% | 6.30 | 6.57 | 6.22 | 586,731 |
| 02 Abr 2024 | 6.31 | 0.03 | 0.48% | 6.28 | 6.34 | 6.21 | 173,710 |
| 01 Abr 2024 | 6.28 | 0.05 | 0.80% | 6.31 | 6.55 | 6.23 | 205,742 |
| 28 Mar 2024 | 6.23 | 0.21 | 3.49% | 6.04 | 6.43 | 5.99 | 945,889 |
| 27 Mar 2024 | 6.02 | 0.27 | 4.70% | 5.81 | 6.05 | 5.77 | 260,126 |
| 26 Mar 2024 | 5.75 | -0.12 | -2.04% | 5.97 | 6.05 | 5.75 | 129,567 |
| 25 Mar 2024 | 5.87 | -0.02 | -0.34% | 5.91 | 6.09 | 5.85 | 161,886 |
| 22 Mar 2024 | 5.89 | -0.07 | -1.17% | 5.99 | 6.07 | 5.84 | 158,276 |
| 21 Mar 2024 | 5.96 | -0.02 | -0.33% | 6.12 | 6.23 | 5.95 | 271,211 |
| 20 Mar 2024 | 5.98 | 0.33 | 5.84% | 5.58 | 6.04 | 5.58 | 231,379 |
| 19 Mar 2024 | 5.65 | -0.17 | -2.92% | 5.74 | 5.75 | 5.62 | 174,008 |
| 18 Mar 2024 | 5.82 | -0.20 | -3.32% | 5.97 | 6.06 | 5.76 | 221,256 |
| 15 Mar 2024 | 6.02 | 0.05 | 0.84% | 6.01 | 6.14 | 5.90 | 488,339 |
| 14 Mar 2024 | 5.97 | -0.08 | -1.32% | 5.96 | 6.04 | 5.77 | 273,293 |
| 13 Mar 2024 | 6.05 | 0.13 | 2.20% | 5.94 | 6.26 | 5.91 | 310,217 |
| 12 Mar 2024 | 5.92 | -0.13 | -2.15% | 5.93 | 5.98 | 5.74 | 277,873 |
| 11 Mar 2024 | 6.05 | 0.08 | 1.34% | 5.83 | 6.16 | 5.83 | 452,552 |
| 08 Mar 2024 | 5.97 | -0.12 | -1.97% | 6.11 | 6.21 | 5.95 | 413,407 |
| 07 Mar 2024 | 6.09 | 0.01 | 0.16% | 6.14 | 6.19 | 6.04 | 287,011 |
| 06 Mar 2024 | 6.08 | 0.37 | 6.48% | 5.69 | 6.12 | 5.68 | 395,119 |
| 05 Mar 2024 | 5.71 | 0.25 | 4.58% | 5.51 | 5.73 | 5.51 | 293,156 |
| 04 Mar 2024 | 5.46 | 0.02 | 0.37% | 5.48 | 5.56 | 5.30 | 285,596 |
| 01 Mar 2024 | 5.44 | 0.44 | 8.80% | 5.01 | 5.46 | 4.89 | 549,680 |
| 29 Feb 2024 | 5.00 | 0.22 | 4.60% | 4.76 | 5.00 | 4.76 | 1,927,930 |
| 28 Feb 2024 | 4.78 | 0.07 | 1.49% | 4.71 | 4.83 | 4.67 | 133,673 |
| 27 Feb 2024 | 4.71 | 0.11 | 2.39% | 4.55 | 4.75 | 4.48 | 222,218 |
| 26 Feb 2024 | 4.60 | -0.17 | -3.56% | 4.77 | 4.77 | 4.54 | 219,760 |
| 23 Feb 2024 | 4.77 | 0.10 | 2.14% | 4.66 | 4.79 | 4.56 | 239,076 |
| 22 Feb 2024 | 4.67 | -0.15 | -3.11% | 4.75 | 4.79 | 4.60 | 298,938 |
| 21 Feb 2024 | 4.82 | -0.17 | -3.41% | 5.06 | 5.06 | 4.75 | 503,306 |
