STG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 0.44 | 0.00 | 0.00% | 0.46 | 0.465 | 0.44 | 57,013 |
14 Jun 2024 | 0.44 | -0.02 | -4.35% | 0.465 | 0.465 | 0.44 | 44,488 |
13 Jun 2024 | 0.46 | -0.025 | -5.15% | 0.46 | 0.46 | 0.46 | 3,622 |
12 Jun 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0.00 |
11 Jun 2024 | 0.485 | 0.00 | 0.00% | 0.49 | 0.49 | 0.485 | 32,690 |
07 Jun 2024 | 0.485 | 0.00 | 0.00% | 0.49 | 0.49 | 0.485 | 16,467 |
06 Jun 2024 | 0.485 | 0.005 | 1.04% | 0.48 | 0.495 | 0.48 | 12,236 |
05 Jun 2024 | 0.48 | -0.005 | -1.03% | 0.485 | 0.49 | 0.48 | 27,605 |
04 Jun 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0.00 |
03 Jun 2024 | 0.485 | -0.015 | -3.00% | 0.51 | 0.515 | 0.485 | 46,375 |
31 May 2024 | 0.50 | -0.015 | -2.91% | 0.52 | 0.52 | 0.50 | 9,501 |
30 May 2024 | 0.515 | 0.0075 | 1.48% | 0.51 | 0.52 | 0.51 | 30,261 |
29 May 2024 | 0.5075 | 0.0225 | 4.64% | 0.475 | 0.515 | 0.475 | 81,599 |
28 May 2024 | 0.485 | 0.03 | 6.59% | 0.485 | 0.49 | 0.485 | 70,964 |
27 May 2024 | 0.455 | 0.00 | 0.00% | 0.46 | 0.46 | 0.44 | 85,098 |
24 May 2024 | 0.455 | -0.025 | -5.21% | 0.45 | 0.455 | 0.45 | 524 |
23 May 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0.00 |
22 May 2024 | 0.48 | -0.04 | -7.69% | 0.50 | 0.50 | 0.475 | 61,874 |
21 May 2024 | 0.52 | -0.015 | -2.80% | 0.515 | 0.52 | 0.51 | 14,888 |
20 May 2024 | 0.535 | 0.03 | 5.94% | 0.51 | 0.535 | 0.51 | 21,260 |
17 May 2024 | 0.505 | 0.03 | 6.32% | 0.50 | 0.51 | 0.50 | 53,042 |
16 May 2024 | 0.475 | 0.035 | 7.95% | 0.43 | 0.475 | 0.43 | 1,749,382 |
15 May 2024 | 0.44 | -0.02 | -4.35% | 0.45 | 0.45 | 0.44 | 16,763 |
14 May 2024 | 0.46 | -0.01 | -2.13% | 0.475 | 0.475 | 0.45 | 88,524 |
13 May 2024 | 0.47 | -0.025 | -5.05% | 0.485 | 0.485 | 0.47 | 62,520 |
10 May 2024 | 0.495 | 0.005 | 1.02% | 0.48 | 0.495 | 0.47 | 16,580 |
09 May 2024 | 0.49 | 0.01 | 2.08% | 0.48 | 0.49 | 0.48 | 2,830 |
08 May 2024 | 0.48 | -0.005 | -1.03% | 0.485 | 0.485 | 0.48 | 8,523 |
07 May 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 2,035 |
06 May 2024 | 0.485 | 0.005 | 1.04% | 0.475 | 0.485 | 0.475 | 1,429 |
03 May 2024 | 0.48 | -0.02 | -4.00% | 0.505 | 0.505 | 0.475 | 13,528 |
02 May 2024 | 0.50 | 0.01 | 2.04% | 0.4875 | 0.50 | 0.4875 | 127,361 |
01 May 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0.00 |
30 Abr 2024 | 0.49 | 0.04 | 8.89% | 0.45 | 0.49 | 0.45 | 47,508 |
29 Abr 2024 | 0.45 | -0.04 | -8.16% | 0.47 | 0.47 | 0.44 | 42,347 |
26 Abr 2024 | 0.49 | 0.01 | 2.08% | 0.49 | 0.49 | 0.47 | 21,095 |
24 Abr 2024 | 0.48 | -0.005 | -1.03% | 0.48 | 0.48 | 0.48 | 10,020 |
23 Abr 2024 | 0.485 | 0.01 | 2.11% | 0.485 | 0.49 | 0.485 | 21,773 |
22 Abr 2024 | 0.475 | 0.005 | 1.06% | 0.47 | 0.475 | 0.47 | 7,625 |
19 Abr 2024 | 0.47 | -0.015 | -3.09% | 0.485 | 0.485 | 0.47 | 24,632 |
18 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0.00 |
17 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 3,000 |
16 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 16,511 |
15 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 23,415 |
12 Abr 2024 | 0.485 | -0.005 | -1.02% | 0.485 | 0.485 | 0.485 | 16,348 |
11 Abr 2024 | 0.49 | 0.015 | 3.16% | 0.49 | 0.49 | 0.49 | 1,503 |
10 Abr 2024 | 0.475 | 0.015 | 3.26% | 0.45 | 0.48 | 0.45 | 58,544 |
09 Abr 2024 | 0.46 | -0.005 | -1.08% | 0.46 | 0.46 | 0.44 | 51,751 |
08 Abr 2024 | 0.465 | -0.015 | -3.13% | 0.465 | 0.465 | 0.465 | 833 |
05 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 1,224 |
04 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 20,847 |
03 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0.00 |
02 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.49 | 0.49 | 0.48 | 8,147 |
28 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.475 | 0.48 | 0.475 | 91,551 |
27 Mar 2024 | 0.48 | 0.005 | 1.05% | 0.48 | 0.48 | 0.48 | 339 |
26 Mar 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 0.00 |
25 Mar 2024 | 0.475 | -0.005 | -1.04% | 0.48 | 0.48 | 0.475 | 15,472 |
22 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0.00 |
21 Mar 2024 | 0.48 | -0.005 | -1.03% | 0.49 | 0.49 | 0.48 | 86,847 |
20 Mar 2024 | 0.485 | 0.06 | 14.12% | 0.445 | 0.485 | 0.445 | 52,568 |