Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STIM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.83 | 0.04 | 2.23% | 1.85 | 1.9199 | 1.80 | 109,605 |
| 20 Jun 2024 | 1.79 | -0.03 | -1.65% | 1.83 | 1.89 | 1.77 | 78,150 |
| 18 Jun 2024 | 1.82 | -0.09 | -4.71% | 1.93 | 1.97 | 1.82 | 86,589 |
| 17 Jun 2024 | 1.91 | -0.11 | -5.45% | 2.00 | 2.02 | 1.87 | 173,257 |
| 14 Jun 2024 | 2.02 | -0.04 | -1.94% | 2.06 | 2.0771 | 1.94 | 99,255 |
| 13 Jun 2024 | 2.06 | 0.04 | 1.98% | 2.05 | 2.10 | 2.02 | 97,086 |
| 12 Jun 2024 | 2.02 | 0.01 | 0.50% | 2.01 | 2.13 | 2.00 | 133,741 |
| 11 Jun 2024 | 2.01 | -0.01 | -0.50% | 2.00 | 2.09 | 1.9401 | 122,051 |
| 10 Jun 2024 | 2.02 | -0.22 | -9.82% | 2.20 | 2.36 | 1.99 | 333,584 |
| 07 Jun 2024 | 2.24 | 0.21 | 10.34% | 2.12 | 2.28 | 2.11 | 167,810 |
| 06 Jun 2024 | 2.03 | 0.12 | 6.28% | 1.93 | 2.1032 | 1.90 | 142,413 |
| 05 Jun 2024 | 1.91 | 0.01 | 0.53% | 1.93 | 2.0359 | 1.91 | 123,489 |
| 04 Jun 2024 | 1.90 | -0.02 | -1.04% | 1.92 | 1.9476 | 1.82 | 75,595 |
| 03 Jun 2024 | 1.92 | 0.00 | 0.00% | 1.94 | 2.1849 | 1.86 | 176,233 |
| 31 May 2024 | 1.92 | 0.02 | 1.05% | 1.91 | 2.19 | 1.9001 | 130,596 |
| 30 May 2024 | 1.90 | -0.14 | -6.86% | 2.08 | 2.08 | 1.85 | 671,916 |
| 29 May 2024 | 2.04 | -0.04 | -1.92% | 2.10 | 2.19 | 2.03 | 95,720 |
| 28 May 2024 | 2.08 | -0.10 | -4.59% | 2.21 | 2.35 | 2.05 | 63,828 |
| 24 May 2024 | 2.18 | -0.12 | -5.22% | 2.26 | 2.295 | 2.12 | 138,511 |
| 23 May 2024 | 2.30 | -0.06 | -2.54% | 2.37 | 2.37 | 2.23 | 66,907 |
| 22 May 2024 | 2.36 | -0.08 | -3.28% | 2.44 | 2.45 | 2.30 | 83,941 |
| 21 May 2024 | 2.44 | -0.09 | -3.56% | 2.54 | 2.54 | 2.37 | 82,873 |
| 20 May 2024 | 2.53 | -0.08 | -3.07% | 2.58 | 2.6468 | 2.511 | 69,825 |
| 17 May 2024 | 2.61 | 0.09 | 3.57% | 2.54 | 2.64 | 2.50 | 207,326 |
| 16 May 2024 | 2.52 | 0.09 | 3.70% | 2.46 | 2.72 | 2.46 | 138,415 |
| 15 May 2024 | 2.43 | 0.04 | 1.67% | 2.43 | 2.6285 | 2.40 | 257,426 |
| 14 May 2024 | 2.39 | -0.17 | -6.64% | 2.64 | 2.7299 | 2.39 | 276,672 |
| 13 May 2024 | 2.56 | 0.05 | 1.99% | 2.57 | 2.58 | 2.45 | 121,621 |
| 10 May 2024 | 2.51 | 0.02 | 0.80% | 2.48 | 2.65 | 2.48 | 197,466 |
| 09 May 2024 | 2.49 | -0.06 | -2.35% | 2.57 | 2.65 | 2.42 | 218,341 |
| 08 May 2024 | 2.55 | -0.05 | -1.92% | 2.62 | 2.69 | 2.50 | 189,984 |
| 07 May 2024 | 2.60 | -1.15 | -30.67% | 3.59 | 3.59 | 2.3858 | 993,867 |
| 06 May 2024 | 3.75 | -0.06 | -1.57% | 3.80 | 3.86 | 3.50 | 146,169 |
| 03 May 2024 | 3.81 | 0.31 | 8.86% | 3.59 | 3.86 | 3.50 | 41,783 |
| 02 May 2024 | 3.50 | -0.06 | -1.55% | 3.55 | 3.55 | 3.42 | 30,336 |
| 01 May 2024 | 3.555 | 0.19 | 5.49% | 3.38 | 3.69 | 3.38 | 52,340 |
| 30 Abr 2024 | 3.37 | -0.17 | -4.67% | 3.49 | 3.5362 | 3.25 | 62,226 |
| 29 Abr 2024 | 3.535 | 0.04 | 1.29% | 3.48 | 3.58 | 3.4388 | 34,809 |
| 26 Abr 2024 | 3.49 | -0.03 | -0.85% | 3.52 | 3.55 | 3.345 | 44,573 |
| 25 Abr 2024 | 3.52 | -0.23 | -6.13% | 3.69 | 3.76 | 3.45 | 53,002 |
| 24 Abr 2024 | 3.75 | -0.11 | -2.85% | 3.82 | 3.90 | 3.69 | 21,017 |
| 23 Abr 2024 | 3.86 | 0.12 | 3.21% | 3.75 | 4.17 | 3.75 | 41,466 |
| 22 Abr 2024 | 3.74 | -0.06 | -1.58% | 3.86 | 3.86 | 3.69 | 54,966 |
| 19 Abr 2024 | 3.80 | -0.03 | -0.78% | 3.78 | 4.04 | 3.76 | 48,572 |
| 18 Abr 2024 | 3.83 | -0.13 | -3.28% | 3.97 | 4.05 | 3.74 | 85,250 |
| 17 Abr 2024 | 3.96 | -0.08 | -1.98% | 4.05 | 4.16 | 3.92 | 23,740 |
| 16 Abr 2024 | 4.04 | -0.12 | -2.88% | 4.14 | 4.183 | 4.00 | 25,385 |
| 15 Abr 2024 | 4.16 | -0.16 | -3.70% | 4.36 | 4.39 | 3.98 | 103,802 |
| 12 Abr 2024 | 4.32 | 0.00 | 0.00% | 4.30 | 4.36 | 4.04 | 221,313 |
| 11 Abr 2024 | 4.32 | -0.01 | -0.23% | 4.34 | 4.405 | 4.22 | 194,292 |
| 10 Abr 2024 | 4.33 | -0.10 | -2.26% | 4.28 | 4.463 | 4.17 | 96,343 |
| 09 Abr 2024 | 4.43 | 0.28 | 6.75% | 4.21 | 4.565 | 4.15 | 291,670 |
| 08 Abr 2024 | 4.15 | 0.07 | 1.72% | 4.08 | 4.33 | 4.01 | 241,245 |
| 05 Abr 2024 | 4.08 | 0.01 | 0.25% | 4.03 | 4.20 | 3.90 | 300,418 |
| 04 Abr 2024 | 4.07 | -0.17 | -4.01% | 4.29 | 4.30 | 3.96 | 220,547 |
| 03 Abr 2024 | 4.24 | -0.30 | -6.61% | 4.46 | 4.68 | 4.2022 | 122,424 |
| 02 Abr 2024 | 4.54 | -0.27 | -5.61% | 4.86 | 4.86 | 4.52 | 79,478 |
| 01 Abr 2024 | 4.81 | 0.05 | 1.05% | 4.81 | 5.0699 | 4.69 | 183,881 |
| 28 Mar 2024 | 4.76 | -0.04 | -0.83% | 4.80 | 4.91 | 4.64 | 64,289 |
| 27 Mar 2024 | 4.80 | 0.04 | 0.84% | 4.79 | 4.91 | 4.54 | 140,665 |
| 26 Mar 2024 | 4.76 | 0.05 | 1.06% | 4.75 | 4.80 | 4.58 | 159,989 |
| 25 Mar 2024 | 4.71 | 0.48 | 11.35% | 4.80 | 4.99 | 4.44 | 958,218 |
