Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
STMXEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.004435 | -0.000094 | -2.08% | 0.004475 | 0.004689 | 0.004434 | 37,025,678.00 |
| 25 Jun 2024 | 0.004529 | 0.000193 | 4.45% | 0.0042 | 0.00457 | 0.0042 | 25,609,314.00 |
| 24 Jun 2024 | 0.004336 | 0.000121 | 2.87% | 0.0042 | 0.004336 | 0.004 | 7,824,813.00 |
| 23 Jun 2024 | 0.004215 | -0.000081 | -1.89% | 0.004296 | 0.004497 | 0.004209 | 18,181,004.00 |
| 22 Jun 2024 | 0.004296 | 0.000062 | 1.46% | 0.004239 | 0.00433 | 0.00419 | 4,583,635.00 |
| 21 Jun 2024 | 0.004234 | -0.000101 | -2.33% | 0.004234 | 0.004234 | 0.004234 | 0.00 |
| 20 Jun 2024 | 0.004335 | 0.000045 | 1.05% | 0.004147 | 0.004524 | 0.004147 | 8,833,111.00 |
| 19 Jun 2024 | 0.00429 | 0.000143 | 3.45% | 0.004147 | 0.00433 | 0.004134 | 3,449,498.00 |
| 18 Jun 2024 | 0.004147 | -0.000319 | -7.14% | 0.004703 | 0.004703 | 0.004 | 17,222,772.00 |
| 17 Jun 2024 | 0.004466 | -0.000703 | -13.60% | 0.005126 | 0.005177 | 0.004466 | 21,270,553.00 |
| 16 Jun 2024 | 0.005169 | -0.000418 | -7.48% | 0.005587 | 0.005587 | 0.00513 | 12,970,290.00 |
| 15 Jun 2024 | 0.005587 | -0.000071 | -1.25% | 0.005658 | 0.005715 | 0.005587 | 211,387.00 |
| 14 Jun 2024 | 0.005658 | -0.000183 | -3.13% | 0.006012 | 0.006012 | 0.005497 | 1,504,278.00 |
| 13 Jun 2024 | 0.005841 | -0.000171 | -2.84% | 0.006012 | 0.006012 | 0.005756 | 922,925.00 |
| 12 Jun 2024 | 0.006012 | 0.000207 | 3.57% | 0.005759 | 0.006105 | 0.005691 | 1,067,252.00 |
| 11 Jun 2024 | 0.005805 | -0.000324 | -5.29% | 0.006129 | 0.006129 | 0.005666 | 1,722,500.00 |
| 10 Jun 2024 | 0.006129 | -0.000135 | -2.16% | 0.006268 | 0.006288 | 0.0061 | 2,830,083.00 |
| 09 Jun 2024 | 0.006264 | 0.000159 | 2.60% | 0.006105 | 0.006299 | 0.006074 | 2,728,152.00 |
| 08 Jun 2024 | 0.006105 | -0.000202 | -3.20% | 0.00632 | 0.006354 | 0.00604 | 1,527,805.00 |
| 07 Jun 2024 | 0.006307 | -0.000372 | -5.57% | 0.006679 | 0.006869 | 0.0058 | 12,825,506.00 |
| 06 Jun 2024 | 0.006679 | -0.000028 | -0.42% | 0.006739 | 0.006796 | 0.006623 | 1,525,854.00 |
| 05 Jun 2024 | 0.006707 | 0.000054 | 0.81% | 0.006739 | 0.006777 | 0.006546 | 10,874,214.00 |
| 04 Jun 2024 | 0.006653 | -0.000086 | -1.28% | 0.006739 | 0.006777 | 0.006546 | 10,700,146.00 |
| 03 Jun 2024 | 0.006739 | -0.000233 | -3.34% | 0.006972 | 0.007059 | 0.006739 | 3,291,451.00 |
| 02 Jun 2024 | 0.006972 | -0.000098 | -1.39% | 0.00707 | 0.007204 | 0.006926 | 2,441,173.00 |
| 01 Jun 2024 | 0.00707 | -0.00004 | -0.56% | 0.00711 | 0.007123 | 0.007004 | 1,206,834.00 |
| 31 May 2024 | 0.00711 | -0.000086 | -1.20% | 0.007196 | 0.007222 | 0.007 | 4,128,800.00 |
| 30 May 2024 | 0.007196 | -0.000242 | -3.25% | 0.007495 | 0.007513 | 0.007094 | 3,534,023.00 |
| 29 May 2024 | 0.007438 | 0.000147 | 2.02% | 0.007495 | 0.00768 | 0.007393 | 8,892,613.00 |
| 28 May 2024 | 0.007291 | -0.000204 | -2.72% | 0.007495 | 0.007581 | 0.007249 | 143,652.00 |
| 27 May 2024 | 0.007495 | 0.000204 | 2.80% | 0.007254 | 0.007573 | 0.00716 | 9,393,088.00 |
| 26 May 2024 | 0.007291 | -0.000116 | -1.57% | 0.007407 | 0.007418 | 0.007256 | 2,263,504.00 |
| 25 May 2024 | 0.007407 | -0.00000300 | -0.04% | 0.007443 | 0.007474 | 0.007361 | 2,767,320.00 |
| 24 May 2024 | 0.00741 | -0.000092 | -1.23% | 0.007512 | 0.007526 | 0.007189 | 4,957,208.00 |
| 23 May 2024 | 0.007502 | -0.000648 | -7.95% | 0.007811 | 0.008094 | 0.007307 | 19,626,717.00 |
| 22 May 2024 | 0.00815 | 0.000285 | 3.62% | 0.007811 | 0.00815 | 0.007659 | 1,620,464.00 |
| 21 May 2024 | 0.007865 | 0.00066 | 9.16% | 0.007205 | 0.007971 | 0.007089 | 22,414,539.00 |
| 20 May 2024 | 0.007205 | 0.000637 | 9.70% | 0.006506 | 0.007215 | 0.006456 | 6,481,414.00 |
| 19 May 2024 | 0.006568 | -0.000351 | -5.07% | 0.006782 | 0.006835 | 0.006556 | 1,186,696.00 |
| 18 May 2024 | 0.006919 | 0.00000600 | 0.09% | 0.006782 | 0.006935 | 0.006782 | 105,926.00 |
| 17 May 2024 | 0.006913 | 0.000131 | 1.93% | 0.006782 | 0.006962 | 0.006745 | 2,113,418.00 |
| 16 May 2024 | 0.006782 | 0.00000500 | 0.07% | 0.006777 | 0.006839 | 0.006682 | 4,125,619.00 |
| 15 May 2024 | 0.006777 | 0.000439 | 6.93% | 0.006338 | 0.006793 | 0.006338 | 3,134,005.00 |
| 14 May 2024 | 0.006338 | -0.000105 | -1.63% | 0.006419 | 0.006864 | 0.006338 | 12,914,580.00 |
| 13 May 2024 | 0.006443 | -0.00046 | -6.66% | 0.006552 | 0.006552 | 0.006443 | 5,332.00 |
| 12 May 2024 | 0.006903 | 0.00 | 0.00% | 0.006903 | 0.006903 | 0.006903 | 0.00 |
| 11 May 2024 | 0.006903 | 0.000023 | 0.33% | 0.006903 | 0.006903 | 0.006903 | 0.00 |
| 10 May 2024 | 0.00688 | -0.000023 | -0.33% | 0.006903 | 0.006903 | 0.006865 | 165,632.00 |
| 09 May 2024 | 0.006903 | -0.000013 | -0.19% | 0.007005 | 0.007005 | 0.006625 | 2,518,651.00 |
| 08 May 2024 | 0.006916 | -0.000162 | -2.29% | 0.007005 | 0.007005 | 0.006744 | 880,422.00 |
| 07 May 2024 | 0.007078 | 0.000073 | 1.04% | 0.007005 | 0.007078 | 0.0069 | 209,681.00 |
| 06 May 2024 | 0.007005 | -0.000135 | -1.89% | 0.007155 | 0.007309 | 0.006955 | 2,718,325.00 |
| 05 May 2024 | 0.00714 | 0.00008 | 1.13% | 0.007032 | 0.007179 | 0.006909 | 3,071,067.00 |
| 04 May 2024 | 0.00706 | 0.000028 | 0.40% | 0.007032 | 0.007071 | 0.007032 | 134,232.00 |
| 03 May 2024 | 0.007032 | 0.00042 | 6.35% | 0.006673 | 0.00708 | 0.006673 | 1,855,390.00 |
| 02 May 2024 | 0.006612 | -0.00000900 | -0.14% | 0.006673 | 0.006673 | 0.006531 | 187,932.00 |
| 01 May 2024 | 0.006621 | -0.000052 | -0.78% | 0.006673 | 0.006681 | 0.006557 | 8,361.00 |
| 30 Abr 2024 | 0.006673 | -0.000263 | -3.79% | 0.00711 | 0.007135 | 0.00648 | 2,800,807.00 |
| 29 Abr 2024 | 0.006936 | -0.000174 | -2.45% | 0.00748 | 0.00748 | 0.006855 | 743,678.00 |
| 28 Abr 2024 | 0.00711 | -0.000074 | -1.03% | 0.007181 | 0.007576 | 0.00711 | 5,291,273.00 |
| 27 Abr 2024 | 0.007184 | 0.000035 | 0.49% | 0.007181 | 0.007196 | 0.0069 | 2,239,525.00 |
| 26 Abr 2024 | 0.007149 | -0.00002 | -0.28% | 0.00748 | 0.00748 | 0.007011 | 269,288.00 |
| 25 Abr 2024 | 0.007169 | -0.000352 | -4.68% | 0.00748 | 0.00748 | 0.007 | 806,079.00 |
| 24 Abr 2024 | 0.007521 | -0.000301 | -3.85% | 0.007711 | 0.008092 | 0.0075 | 1,797,092.00 |
| 23 Abr 2024 | 0.007822 | 0.000342 | 4.57% | 0.00748 | 0.00784 | 0.00748 | 13,567.00 |
| 22 Abr 2024 | 0.00748 | 0.00 | 0.00% | 0.00748 | 0.00748 | 0.00748 | 0.00 |
| 21 Abr 2024 | 0.00748 | 0.000482 | 6.89% | 0.007662 | 0.007686 | 0.00735 | 981,935.00 |
| 20 Abr 2024 | 0.006998 | -0.000105 | -1.48% | 0.007065 | 0.007087 | 0.006929 | 318,836.00 |
| 19 Abr 2024 | 0.007103 | 0.000569 | 8.71% | 0.006775 | 0.00752 | 0.0063 | 30,210,075.00 |
| 18 Abr 2024 | 0.006534 | -0.000053 | -0.80% | 0.006587 | 0.006598 | 0.006398 | 17,417.00 |
| 17 Abr 2024 | 0.006587 | -0.000192 | -2.83% | 0.00686 | 0.006888 | 0.006272 | 2,137,116.00 |
| 16 Abr 2024 | 0.006779 | -0.000081 | -1.18% | 0.00686 | 0.006955 | 0.0064 | 4,559,685.00 |
| 15 Abr 2024 | 0.00686 | -0.000422 | -5.80% | 0.007312 | 0.007466 | 0.006531 | 3,096,091.00 |
| 14 Abr 2024 | 0.007282 | 0.000214 | 3.03% | 0.007029 | 0.007537 | 0.006683 | 4,702,856.00 |
| 13 Abr 2024 | 0.007068 | -0.001387 | -16.40% | 0.008455 | 0.008601 | 0.006 | 8,798,345.00 |
| 12 Abr 2024 | 0.008455 | -0.001453 | -14.66% | 0.009815 | 0.010123 | 0.0075 | 15,763,745.00 |
| 11 Abr 2024 | 0.009908 | 0.000077 | 0.78% | 0.009815 | 0.010257 | 0.009787 | 5,835,450.00 |
| 10 Abr 2024 | 0.009831 | 0.000131 | 1.35% | 0.009649 | 0.009884 | 0.009312 | 2,404,505.00 |
| 09 Abr 2024 | 0.0097 | -0.00058 | -5.64% | 0.010243 | 0.010524 | 0.0097 | 4,713,595.00 |
| 08 Abr 2024 | 0.01028 | 0.000465 | 4.74% | 0.009798 | 0.010421 | 0.009527 | 8,274,925.00 |
| 07 Abr 2024 | 0.009815 | 0.000404 | 4.29% | 0.009568 | 0.00984 | 0.009562 | 7,399,007.00 |
| 06 Abr 2024 | 0.009411 | 0.00000200 | 0.02% | 0.009409 | 0.009482 | 0.009345 | 93,084.00 |
| 05 Abr 2024 | 0.009409 | -0.000107 | -1.12% | 0.009371 | 0.009532 | 0.00893 | 3,747,255.00 |
| 04 Abr 2024 | 0.009516 | 0.000145 | 1.55% | 0.009371 | 0.009772 | 0.009031 | 1,845,865.00 |
| 03 Abr 2024 | 0.009371 | 0.000089 | 0.96% | 0.009282 | 0.009856 | 0.008877 | 5,562,056.00 |
| 02 Abr 2024 | 0.009282 | -0.001221 | -11.63% | 0.010396 | 0.010396 | 0.009185 | 6,457,851.00 |
| 01 Abr 2024 | 0.010503 | -0.000298 | -2.76% | 0.011184 | 0.011186 | 0.010037 | 4,191,780.00 |
| 31 Mar 2024 | 0.010801 | -0.000022 | -0.20% | 0.010823 | 0.010899 | 0.010763 | 107,153.00 |
| 30 Mar 2024 | 0.010823 | -0.000224 | -2.03% | 0.01121 | 0.011254 | 0.010817 | 2,930,028.00 |
| 29 Mar 2024 | 0.011047 | -0.000171 | -1.52% | 0.011204 | 0.011204 | 0.011 | 127,057.00 |
