Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SCKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 Jun 2024 | 8.53 | 0.140 | 1.71% | 8.39 | 8.60 | 8.25 | 108,694,606.00 |
| 08 Jun 2024 | 8.39 | -0.240 | -2.73% | 8.65 | 8.78 | 8.32 | 139,747,226.00 |
| 07 Jun 2024 | 8.62 | -0.420 | -4.64% | 9.05 | 9.17 | 8.50 | 204,017,307.00 |
| 06 Jun 2024 | 9.04 | -0.080 | -0.91% | 9.12 | 9.17 | 9.00 | 163,328,203.00 |
| 05 Jun 2024 | 9.13 | -0.010 | -0.13% | 9.14 | 9.27 | 9.09 | 205,159,451.00 |
| 04 Jun 2024 | 9.14 | -0.070 | -0.71% | 9.20 | 9.41 | 8.99 | 151,596,986.00 |
| 03 Jun 2024 | 9.20 | -0.150 | -1.55% | 9.34 | 9.40 | 9.20 | 196,930,992.00 |
| 02 Jun 2024 | 9.35 | -0.110 | -1.18% | 9.46 | 9.50 | 9.34 | 79,403,260.00 |
| 01 Jun 2024 | 9.46 | -0.090 | -0.92% | 9.50 | 9.56 | 9.37 | 81,972,152.00 |
| 31 May 2024 | 9.55 | -0.010 | -0.08% | 9.54 | 9.76 | 9.44 | 181,706,579.00 |
| 30 May 2024 | 9.56 | -0.270 | -2.77% | 9.83 | 9.89 | 9.48 | 183,874,943.00 |
| 29 May 2024 | 9.83 | -0.050 | -0.54% | 9.88 | 9.94 | 9.83 | 167,784,838.00 |
| 28 May 2024 | 9.88 | -0.160 | -1.59% | 10.04 | 10.16 | 9.86 | 205,463,512.00 |
| 27 May 2024 | 10.04 | -0.010 | -0.10% | 10.07 | 10.11 | 9.87 | 210,932,892.00 |
| 26 May 2024 | 10.05 | -0.070 | -0.69% | 10.10 | 10.32 | 10.03 | 175,939,522.00 |
| 25 May 2024 | 10.12 | 0.160 | 1.57% | 9.96 | 10.15 | 9.94 | 106,716,022.00 |
| 24 May 2024 | 9.96 | -0.040 | -0.36% | 9.99 | 10.04 | 9.79 | 177,478,236.00 |
| 23 May 2024 | 10.00 | -0.080 | -0.79% | 10.21 | 10.22 | 9.73 | 260,816,415.00 |
| 22 May 2024 | 10.08 | -0.110 | -1.08% | 10.20 | 10.24 | 9.99 | 238,458,707.00 |
| 21 May 2024 | 10.19 | 0.020 | 0.20% | 10.19 | 10.25 | 9.99 | 313,222,416.00 |
| 20 May 2024 | 10.17 | 0.430 | 4.40% | 9.75 | 10.20 | 9.73 | 334,398,586.00 |
| 19 May 2024 | 9.74 | -0.300 | -2.98% | 10.03 | 10.07 | 9.73 | 206,690,497.00 |
| 18 May 2024 | 10.04 | 0.080 | 0.80% | 10.04 | 10.22 | 9.98 | 304,387,101.00 |
| 17 May 2024 | 9.96 | 0.390 | 4.05% | 9.76 | 10.10 | 9.71 | 574,729,564.00 |
| 16 May 2024 | 9.57 | -0.210 | -2.17% | 9.79 | 9.88 | 9.49 | 276,182,912.00 |
| 15 May 2024 | 9.78 | 0.450 | 4.80% | 9.34 | 9.87 | 9.32 | 507,458,571.00 |
| 14 May 2024 | 9.34 | 0.120 | 1.26% | 9.21 | 9.92 | 9.21 | 521,537,706.00 |
| 13 May 2024 | 9.22 | -0.310 | -3.25% | 9.50 | 9.54 | 8.99 | 245,110,645.00 |
| 12 May 2024 | 9.53 | -0.080 | -0.85% | 9.61 | 9.67 | 9.51 | 112,210,892.00 |
| 11 May 2024 | 9.61 | -0.040 | -0.39% | 9.65 | 9.76 | 9.59 | 131,071,029.00 |
| 10 May 2024 | 9.65 | -0.320 | -3.19% | 9.95 | 10.02 | 9.63 | 279,906,962.00 |
| 09 May 2024 | 9.97 | 0.150 | 1.52% | 9.82 | 10.00 | 9.70 | 217,267,349.00 |
| 08 May 2024 | 9.82 | -0.080 | -0.84% | 9.90 | 10.20 | 9.73 | 362,070,244.00 |
| 07 May 2024 | 9.90 | -0.200 | -1.96% | 10.09 | 10.14 | 9.90 | 257,212,329.00 |
| 06 May 2024 | 10.10 | -0.200 | -1.94% | 10.29 | 10.38 | 10.10 | 359,061,077.00 |
| 05 May 2024 | 10.30 | 0.020 | 0.19% | 10.35 | 10.49 | 10.13 | 305,505,902.00 |
| 04 May 2024 | 10.28 | 0.110 | 1.08% | 10.18 | 10.43 | 9.96 | 333,257,825.00 |
| 03 May 2024 | 10.17 | 0.570 | 5.97% | 9.58 | 10.28 | 9.57 | 461,251,549.00 |
| 02 May 2024 | 9.60 | -0.120 | -1.25% | 9.72 | 9.83 | 9.22 | 308,007,990.00 |
| 01 May 2024 | 9.72 | -0.280 | -2.76% | 9.97 | 10.06 | 8.95 | 447,138,019.00 |
| 30 Abr 2024 | 9.99 | -0.490 | -4.64% | 10.46 | 10.60 | 9.80 | 317,795,140.00 |
| 29 Abr 2024 | 10.48 | -0.080 | -0.76% | 10.59 | 10.66 | 10.13 | 278,718,594.00 |
| 28 Abr 2024 | 10.56 | -0.230 | -2.13% | 10.76 | 11.03 | 10.47 | 283,494,325.00 |
| 27 Abr 2024 | 10.79 | 0.050 | 0.47% | 10.71 | 10.79 | 10.32 | 264,602,137.00 |
| 26 Abr 2024 | 10.74 | -0.290 | -2.63% | 11.00 | 11.06 | 10.50 | 311,800,492.00 |
| 25 Abr 2024 | 11.03 | 0.140 | 1.29% | 10.90 | 11.65 | 10.84 | 564,654,423.00 |
| 24 Abr 2024 | 10.89 | -0.490 | -4.31% | 11.52 | 11.72 | 10.80 | 387,312,823.00 |
| 23 Abr 2024 | 11.38 | -0.340 | -2.90% | 11.72 | 11.73 | 11.17 | 413,941,380.00 |
| 22 Abr 2024 | 11.72 | 0.150 | 1.30% | 11.49 | 11.80 | 11.31 | 548,496,017.00 |
| 21 Abr 2024 | 11.57 | 0.740 | 6.83% | 10.76 | 11.92 | 10.73 | 773,872,155.00 |
| 20 Abr 2024 | 10.83 | 0.650 | 6.39% | 10.17 | 10.92 | 10.11 | 311,241,426.00 |
| 19 Abr 2024 | 10.18 | -0.140 | -1.36% | 10.32 | 10.43 | 9.73 | 502,476,426.00 |
| 18 Abr 2024 | 10.32 | 0.170 | 1.67% | 10.30 | 10.57 | 10.05 | 488,223,105.00 |
| 17 Abr 2024 | 10.15 | -0.490 | -4.61% | 10.67 | 10.88 | 10.05 | 348,964,986.00 |
| 16 Abr 2024 | 10.64 | -0.190 | -1.75% | 10.83 | 11.30 | 10.31 | 519,115,515.00 |
| 15 Abr 2024 | 10.83 | -0.350 | -3.13% | 11.12 | 11.54 | 10.35 | 458,590,632.00 |
| 14 Abr 2024 | 11.18 | 0.480 | 4.49% | 10.62 | 11.33 | 9.97 | 659,407,315.00 |
| 13 Abr 2024 | 10.70 | -1.91 | -15.15% | 12.57 | 12.59 | 9.80 | 527,789,410.00 |
| 12 Abr 2024 | 12.61 | -0.880 | -6.52% | 13.46 | 13.60 | 12.31 | 433,717,264.00 |
| 11 Abr 2024 | 13.49 | -0.080 | -0.59% | 13.55 | 13.56 | 13.35 | 283,109,522.00 |
| 10 Abr 2024 | 13.57 | 0.090 | 0.67% | 13.49 | 13.68 | 13.13 | 336,753,180.00 |
| 09 Abr 2024 | 13.48 | -0.470 | -3.37% | 13.94 | 13.97 | 13.47 | 433,152,379.00 |
| 08 Abr 2024 | 13.95 | 0.290 | 2.12% | 13.80 | 14.08 | 13.50 | 548,248,881.00 |
| 07 Abr 2024 | 13.66 | 0.020 | 0.15% | 13.63 | 13.75 | 13.57 | 218,097,496.00 |
| 06 Abr 2024 | 13.64 | 0.070 | 0.52% | 13.53 | 13.75 | 13.39 | 241,642,229.00 |
| 05 Abr 2024 | 13.57 | -0.300 | -2.16% | 13.88 | 13.88 | 13.28 | 349,737,613.00 |
| 04 Abr 2024 | 13.87 | 0.440 | 3.28% | 13.42 | 13.90 | 13.41 | 561,813,535.00 |
| 03 Abr 2024 | 13.43 | 0.190 | 1.44% | 13.24 | 13.91 | 13.20 | 519,388,564.00 |
| 02 Abr 2024 | 13.24 | -0.650 | -4.68% | 13.85 | 13.88 | 13.00 | 479,089,585.00 |
| 01 Abr 2024 | 13.89 | -0.660 | -4.54% | 14.50 | 14.52 | 13.60 | 525,766,092.00 |
| 31 Mar 2024 | 14.55 | 0.100 | 0.69% | 14.46 | 14.57 | 14.22 | 425,736,877.00 |
| 30 Mar 2024 | 14.45 | -0.260 | -1.77% | 14.64 | 14.73 | 14.42 | 421,640,167.00 |
| 29 Mar 2024 | 14.71 | -0.360 | -2.39% | 15.20 | 15.31 | 14.53 | 620,115,318.00 |
| 28 Mar 2024 | 15.07 | -0.580 | -3.71% | 15.54 | 15.55 | 14.66 | 719,394,241.00 |
| 27 Mar 2024 | 15.65 | 0.760 | 5.10% | 14.61 | 16.58 | 14.34 | 931,390,251.00 |
| 26 Mar 2024 | 14.89 | 0.820 | 5.83% | 14.03 | 15.48 | 14.01 | 770,803,597.00 |
| 25 Mar 2024 | 14.07 | 0.470 | 3.46% | 13.53 | 14.25 | 13.43 | 613,038,155.00 |
| 24 Mar 2024 | 13.60 | 0.190 | 1.42% | 13.44 | 13.63 | 13.31 | 493,408,203.00 |
| 23 Mar 2024 | 13.41 | 0.330 | 2.52% | 13.07 | 13.66 | 13.02 | 546,054,095.00 |
| 22 Mar 2024 | 13.08 | -0.300 | -2.24% | 13.30 | 13.44 | 12.85 | 488,286,601.00 |
| 21 Mar 2024 | 13.38 | -0.210 | -1.55% | 13.54 | 13.58 | 13.12 | 726,645,213.00 |
| 20 Mar 2024 | 13.59 | 1.01 | 8.03% | 12.53 | 13.62 | 12.12 | 780,461,324.00 |
| 19 Mar 2024 | 12.58 | -1.27 | -9.17% | 13.93 | 13.95 | 12.37 | 774,313,360.00 |
| 18 Mar 2024 | 13.85 | -0.700 | -4.81% | 14.40 | 14.41 | 13.75 | 597,940,683.00 |
| 17 Mar 2024 | 14.55 | 0.680 | 4.90% | 14.41 | 14.60 | 13.52 | 875,199,642.00 |
| 16 Mar 2024 | 13.87 | -0.470 | -3.28% | 14.37 | 15.38 | 13.48 | 832,786,573.00 |
| 15 Mar 2024 | 14.34 | -1.27 | -8.14% | 15.58 | 15.59 | 13.28 | 874,752,409.00 |
| 14 Mar 2024 | 15.61 | -0.250 | -1.58% | 15.99 | 16.42 | 14.35 | 820,827,749.00 |
| 13 Mar 2024 | 15.86 | -0.320 | -1.98% | 15.95 | 15.99 | 15.60 | 706,350,090.00 |
| 12 Mar 2024 | 16.18 | -0.590 | -3.52% | 16.60 | 16.65 | 15.35 | 700,807,240.00 |
