Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STNC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 29.361 | -0.05 | -0.16% | 29.30 | 29.531 | 29.30 | 9,677 |
| 21 May 2024 | 29.4088 | -0.03 | -0.09% | 29.32 | 29.4341 | 29.32 | 3,010 |
| 20 May 2024 | 29.4347 | -0.09 | -0.29% | 29.57 | 29.57 | 29.39 | 1,867 |
| 17 May 2024 | 29.5209 | -0.02 | -0.08% | 29.4512 | 29.5209 | 29.40 | 1,048 |
| 16 May 2024 | 29.5457 | 0.01 | 0.04% | 29.39 | 29.57 | 29.39 | 4,077 |
| 15 May 2024 | 29.5345 | 0.10 | 0.35% | 29.32 | 29.5345 | 29.32 | 2,660 |
| 14 May 2024 | 29.4315 | 0.02 | 0.08% | 29.39 | 29.4315 | 29.39 | 330 |
| 13 May 2024 | 29.4081 | -0.05 | -0.17% | 29.38 | 29.48 | 29.38 | 3,391 |
| 10 May 2024 | 29.4574 | 0.12 | 0.40% | 29.3692 | 29.4574 | 29.3692 | 229 |
| 09 May 2024 | 29.3394 | 0.18 | 0.60% | 29.15 | 29.3394 | 29.15 | 761 |
| 08 May 2024 | 29.1643 | 0.03 | 0.11% | 29.14 | 29.1643 | 29.07 | 3,169 |
| 07 May 2024 | 29.1332 | 0.00 | 0.01% | 29.17 | 29.17 | 29.04 | 6,754 |
| 06 May 2024 | 29.1303 | 0.14 | 0.47% | 28.93 | 29.1303 | 28.92 | 319 |
| 03 May 2024 | 28.9951 | 0.21 | 0.74% | 28.87 | 29.0007 | 28.87 | 20,530 |
| 02 May 2024 | 28.7811 | 0.08 | 0.28% | 29.03 | 29.03 | 28.67 | 983 |
| 01 May 2024 | 28.6999 | -0.25 | -0.88% | 28.65 | 28.765 | 28.65 | 3,385 |
| 30 Abr 2024 | 28.9542 | -0.32 | -1.08% | 29.06 | 29.09 | 28.9542 | 397 |
| 29 Abr 2024 | 29.2706 | 0.05 | 0.17% | 29.14 | 29.3255 | 29.14 | 2,585 |
| 26 Abr 2024 | 29.221 | -0.03 | -0.12% | 29.3233 | 29.3233 | 29.221 | 1,580 |
| 25 Abr 2024 | 29.2553 | -0.12 | -0.41% | 28.95 | 29.2553 | 28.92 | 1,564 |
| 24 Abr 2024 | 29.3772 | 0.08 | 0.26% | 29.2719 | 29.3772 | 29.26 | 16,542 |
| 23 Abr 2024 | 29.30 | 0.08 | 0.29% | 29.26 | 29.30 | 29.24 | 3,346 |
| 22 Abr 2024 | 29.2151 | 0.15 | 0.51% | 29.125 | 29.32 | 29.125 | 2,125 |
| 19 Abr 2024 | 29.0669 | 0.11 | 0.39% | 29.03 | 29.0669 | 28.9717 | 1,058 |
| 18 Abr 2024 | 28.9529 | 0.17 | 0.60% | 28.84 | 29.0532 | 28.84 | 12,811 |
| 17 Abr 2024 | 28.78 | -0.21 | -0.72% | 28.92 | 28.92 | 28.78 | 1,105 |
| 16 Abr 2024 | 28.99 | -0.16 | -0.54% | 28.97 | 29.13 | 28.97 | 19,192 |
| 15 Abr 2024 | 29.1479 | -0.16 | -0.55% | 29.36 | 29.36 | 29.05 | 1,134 |
| 12 Abr 2024 | 29.3083 | -0.35 | -1.16% | 29.3083 | 29.3083 | 29.3083 | 0 |
| 11 Abr 2024 | 29.6533 | -0.02 | -0.08% | 29.50 | 29.66 | 29.50 | 404 |
| 10 Abr 2024 | 29.6764 | -0.19 | -0.65% | 29.52 | 29.7034 | 29.52 | 5,637 |
| 09 Abr 2024 | 29.87 | -0.07 | -0.23% | 30.00 | 30.00 | 29.71 | 5,311 |
| 08 Abr 2024 | 29.9402 | -0.05 | -0.15% | 30.00 | 30.00 | 29.90 | 1,746 |
| 05 Abr 2024 | 29.9857 | 0.27 | 0.92% | 29.89 | 29.9857 | 29.89 | 2,190 |
| 04 Abr 2024 | 29.7132 | -0.29 | -0.96% | 30.2071 | 30.215 | 29.7132 | 12,274 |
| 03 Abr 2024 | 30.0023 | 0.12 | 0.42% | 29.85 | 30.03 | 29.85 | 1,695 |
| 02 Abr 2024 | 29.8783 | -0.10 | -0.34% | 29.92 | 29.92 | 29.79 | 1,256 |
| 01 Abr 2024 | 29.98 | -0.29 | -0.95% | 30.11 | 30.11 | 29.98 | 1,095 |
| 28 Mar 2024 | 30.2688 | 0.07 | 0.23% | 30.25 | 30.3177 | 30.181 | 1,954 |
| 27 Mar 2024 | 30.20 | 0.36 | 1.21% | 30.08 | 30.20 | 30.06 | 2,337 |
| 26 Mar 2024 | 29.84 | -0.04 | -0.14% | 29.82 | 30.09 | 29.82 | 35,920 |
| 25 Mar 2024 | 29.8818 | -0.13 | -0.43% | 29.95 | 29.95 | 29.8101 | 771 |
| 22 Mar 2024 | 30.0119 | -0.10 | -0.32% | 30.0119 | 30.0119 | 30.0119 | 81 |
| 21 Mar 2024 | 30.1095 | 0.14 | 0.48% | 30.00 | 30.1095 | 30.00 | 2,797 |
| 20 Mar 2024 | 29.9659 | 0.36 | 1.20% | 29.77 | 29.9659 | 29.77 | 3,986 |
| 19 Mar 2024 | 29.61 | 0.05 | 0.17% | 29.68 | 29.69 | 29.61 | 854 |
| 18 Mar 2024 | 29.56 | 0.10 | 0.34% | 29.67 | 29.7333 | 29.56 | 6,071 |
| 15 Mar 2024 | 29.46 | -0.14 | -0.46% | 29.5854 | 29.5854 | 29.41 | 14,197 |
| 14 Mar 2024 | 29.595 | 0.00 | 0.02% | 29.75 | 29.75 | 29.47 | 26,179 |
| 13 Mar 2024 | 29.59 | -0.07 | -0.25% | 29.611 | 29.72 | 29.59 | 113,396 |
| 12 Mar 2024 | 29.6637 | 0.17 | 0.57% | 29.5897 | 29.6637 | 29.5316 | 4,784 |
| 11 Mar 2024 | 29.4952 | 0.13 | 0.43% | 29.13 | 29.4952 | 29.13 | 4,569 |
| 08 Mar 2024 | 29.37 | -0.18 | -0.63% | 29.49 | 29.55 | 29.37 | 1,121 |
| 07 Mar 2024 | 29.5548 | 0.30 | 1.01% | 29.34 | 29.5548 | 29.34 | 12,056 |
| 06 Mar 2024 | 29.2582 | 0.21 | 0.72% | 29.21 | 29.2582 | 29.21 | 155 |
| 05 Mar 2024 | 29.05 | -0.32 | -1.10% | 29.10 | 29.2512 | 28.95 | 20,467 |
| 04 Mar 2024 | 29.3732 | -0.09 | -0.29% | 29.37 | 29.39 | 29.34 | 8,835 |
| 01 Mar 2024 | 29.4583 | 0.15 | 0.52% | 29.30 | 29.4583 | 29.30 | 43,668 |
| 29 Feb 2024 | 29.3058 | 0.04 | 0.15% | 29.56 | 29.56 | 29.17 | 586 |
| 28 Feb 2024 | 29.2625 | -0.02 | -0.06% | 29.02 | 29.2625 | 29.02 | 4,218 |
| 27 Feb 2024 | 29.2795 | 0.02 | 0.08% | 28.96 | 29.2795 | 28.96 | 25,786 |
| 26 Feb 2024 | 29.2555 | -0.15 | -0.50% | 29.2555 | 29.2555 | 29.2555 | 1 |
| 23 Feb 2024 | 29.4035 | 0.17 | 0.58% | 29.36 | 29.4035 | 29.34 | 1,489 |
