Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SKFRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 19.71 | -0.75 | -3.67% | 19.97 | 19.97 | 19.56 | 7,595 |
| 13 Jun 2024 | 20.46 | -0.99 | -4.62% | 20.66 | 20.66 | 20.36 | 33,972 |
| 12 Jun 2024 | 21.45 | 0.10 | 0.47% | 21.80 | 21.89 | 21.42 | 3,835 |
| 11 Jun 2024 | 21.3496 | -0.28 | -1.30% | 21.22 | 21.3599 | 21.13 | 18,338 |
| 10 Jun 2024 | 21.63 | 0.20 | 0.93% | 21.29 | 21.65 | 21.29 | 3,771 |
| 07 Jun 2024 | 21.43 | -0.35 | -1.61% | 21.50 | 21.58 | 21.425 | 4,229 |
| 06 Jun 2024 | 21.78 | -0.04 | -0.17% | 21.74 | 21.93 | 21.74 | 1,846 |
| 05 Jun 2024 | 21.8175 | 0.36 | 1.67% | 21.7399 | 21.82 | 21.73 | 3,792 |
| 04 Jun 2024 | 21.46 | -0.22 | -1.01% | 21.52 | 21.52 | 21.37 | 2,642 |
| 03 Jun 2024 | 21.68 | -0.34 | -1.54% | 21.85 | 21.875 | 21.59 | 5,322 |
| 31 May 2024 | 22.02 | 0.38 | 1.77% | 21.59 | 22.02 | 21.59 | 7,256 |
| 30 May 2024 | 21.638 | 0.14 | 0.64% | 21.55 | 21.68 | 21.55 | 3,244 |
| 29 May 2024 | 21.50 | -0.58 | -2.63% | 21.51 | 21.68 | 21.50 | 5,502 |
| 28 May 2024 | 22.08 | 0.24 | 1.10% | 21.99 | 22.20 | 21.99 | 3,666 |
| 24 May 2024 | 21.84 | 0.05 | 0.23% | 21.91 | 21.92 | 21.82 | 4,325 |
| 23 May 2024 | 21.79 | 0.22 | 1.02% | 22.32 | 22.32 | 21.76 | 5,711 |
| 22 May 2024 | 21.57 | -0.51 | -2.29% | 21.70 | 21.70 | 21.52 | 3,876 |
| 21 May 2024 | 22.075 | 0.11 | 0.48% | 22.06 | 22.09 | 21.965 | 8,207 |
| 20 May 2024 | 21.97 | 0.19 | 0.87% | 21.9375 | 22.12 | 21.9375 | 5,493 |
| 17 May 2024 | 21.78 | 0.06 | 0.26% | 21.68 | 21.82 | 21.68 | 3,845 |
| 16 May 2024 | 21.7225 | -0.44 | -2.00% | 21.92 | 21.93 | 21.7225 | 29,388 |
| 15 May 2024 | 22.165 | 0.20 | 0.89% | 21.91 | 22.18 | 21.91 | 4,361 |
| 14 May 2024 | 21.97 | -0.03 | -0.14% | 21.69 | 21.97 | 21.65 | 5,795 |
| 13 May 2024 | 22.00 | -0.20 | -0.90% | 21.77 | 22.00 | 21.60 | 7,593 |
| 10 May 2024 | 22.20 | 0.02 | 0.09% | 21.96 | 22.20 | 21.96 | 4,210 |
| 09 May 2024 | 22.18 | 0.34 | 1.58% | 22.07 | 22.21 | 22.04 | 6,577 |
| 08 May 2024 | 21.835 | -0.18 | -0.80% | 21.90 | 21.94 | 21.81 | 9,798 |
| 07 May 2024 | 22.01 | 0.27 | 1.22% | 22.12 | 22.19 | 21.99 | 10,681 |
| 06 May 2024 | 21.745 | 0.28 | 1.28% | 21.77 | 21.96 | 21.745 | 8,169 |
| 03 May 2024 | 21.47 | 0.23 | 1.08% | 21.48 | 21.48 | 21.40 | 24,414 |
| 02 May 2024 | 21.24 | 0.41 | 1.97% | 20.98 | 21.28 | 20.98 | 4,908 |
| 01 May 2024 | 20.83 | 0.21 | 1.02% | 20.05 | 21.08 | 20.05 | 3,780 |
| 30 Abr 2024 | 20.62 | -0.51 | -2.40% | 21.025 | 21.35 | 20.62 | 11,267 |
| 29 Abr 2024 | 21.1275 | 0.42 | 2.02% | 21.006 | 21.2874 | 20.60 | 5,675 |
| 26 Abr 2024 | 20.71 | 0.39 | 1.92% | 20.77 | 20.80 | 20.50 | 8,873 |
| 25 Abr 2024 | 20.32 | -0.37 | -1.79% | 20.21 | 20.35 | 20.07 | 37,137 |
| 24 Abr 2024 | 20.69 | -0.11 | -0.53% | 20.71 | 20.76 | 20.59 | 26,570 |
| 23 Abr 2024 | 20.80 | 0.30 | 1.46% | 20.73 | 20.84 | 20.73 | 7,573 |
| 22 Abr 2024 | 20.50 | 0.45 | 2.27% | 20.45 | 20.55 | 20.42 | 6,110 |
| 19 Abr 2024 | 20.045 | 0.05 | 0.23% | 20.00 | 20.10 | 20.00 | 2,719 |
| 18 Abr 2024 | 20.00 | -0.02 | -0.07% | 20.12 | 20.14 | 19.97 | 8,087 |
| 17 Abr 2024 | 20.015 | 0.13 | 0.63% | 20.055 | 20.065 | 19.89 | 7,072 |
| 16 Abr 2024 | 19.89 | -0.38 | -1.87% | 19.78 | 19.92 | 19.78 | 16,056 |
| 15 Abr 2024 | 20.27 | 0.21 | 1.07% | 20.50 | 20.50 | 20.27 | 6,962 |
| 12 Abr 2024 | 20.056 | -0.53 | -2.55% | 20.09 | 20.09 | 20.05 | 4,013 |
| 11 Abr 2024 | 20.5815 | -0.48 | -2.27% | 20.599 | 20.599 | 20.22 | 35,735 |
| 10 Abr 2024 | 21.06 | -0.21 | -0.97% | 20.976 | 21.06 | 20.91 | 4,701 |
| 09 Abr 2024 | 21.266 | -0.34 | -1.59% | 21.37 | 21.37 | 21.24 | 3,133 |
| 08 Abr 2024 | 21.61 | 0.13 | 0.61% | 21.465 | 21.61 | 21.40 | 2,686 |
| 05 Abr 2024 | 21.48 | 0.35 | 1.66% | 21.33 | 21.58 | 21.33 | 3,471 |
| 04 Abr 2024 | 21.13 | 0.22 | 1.05% | 21.51 | 21.57 | 21.13 | 34,824 |
| 03 Abr 2024 | 20.91 | 0.20 | 0.97% | 20.69 | 20.91 | 20.69 | 4,430 |
| 02 Abr 2024 | 20.71 | 0.44 | 2.17% | 20.65 | 20.76 | 20.65 | 20,091 |
| 01 Abr 2024 | 20.27 | -0.59 | -2.83% | 20.31 | 20.31 | 20.175 | 8,902 |
| 28 Mar 2024 | 20.86 | 0.04 | 0.20% | 20.75 | 21.40 | 20.34 | 6,872 |
| 27 Mar 2024 | 20.818 | -0.89 | -4.11% | 20.86 | 20.87 | 20.805 | 3,698 |
| 26 Mar 2024 | 21.71 | 0.30 | 1.40% | 21.63 | 21.75 | 21.605 | 11,530 |
| 25 Mar 2024 | 21.41 | -0.62 | -2.81% | 21.59 | 21.67 | 21.41 | 7,796 |
| 22 Mar 2024 | 22.03 | -0.16 | -0.72% | 22.0325 | 22.0325 | 21.965 | 2,627 |
| 21 Mar 2024 | 22.19 | 0.04 | 0.18% | 21.975 | 22.21 | 21.975 | 3,152 |
| 20 Mar 2024 | 22.15 | 0.30 | 1.37% | 21.90 | 22.15 | 21.84 | 9,468 |
| 19 Mar 2024 | 21.85 | -0.34 | -1.53% | 21.55 | 21.85 | 21.54 | 7,731 |
| 18 Mar 2024 | 22.19 | -0.64 | -2.82% | 22.81 | 22.85 | 22.19 | 4,986 |
