Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BSTM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 1.582 | -0.01 | -0.88% | 1.578 | 1.602 | 1.578 | 5,714 |
| 19 Jul 2024 | 1.596 | -0.06 | -3.39% | 1.616 | 1.616 | 1.596 | 4,989 |
| 18 Jul 2024 | 1.652 | -0.02 | -1.08% | 1.664 | 1.674 | 1.651 | 10,297 |
| 17 Jul 2024 | 1.67 | 0.08 | 4.90% | 1.602 | 1.686 | 1.602 | 8,666 |
| 16 Jul 2024 | 1.592 | 0.14 | 9.79% | 1.528 | 1.622 | 1.516 | 9,386 |
| 15 Jul 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 12 Jul 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 11 Jul 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 10 Jul 2024 | 1.45 | -0.03 | -2.29% | 1.45 | 1.45 | 1.45 | 253 |
| 09 Jul 2024 | 1.484 | 0.00 | 0.00% | 1.494 | 1.494 | 1.484 | 2 |
| 08 Jul 2024 | 1.484 | 0.02 | 1.50% | 1.49 | 1.49 | 1.48 | 721 |
| 05 Jul 2024 | 1.462 | -0.01 | -0.68% | 1.458 | 1.462 | 1.456 | 820 |
| 04 Jul 2024 | 1.472 | 0.00 | 0.00% | 1.472 | 1.472 | 1.472 | 0.00 |
| 03 Jul 2024 | 1.472 | 0.02 | 1.52% | 1.47 | 1.478 | 1.466 | 218 |
| 02 Jul 2024 | 1.45 | -0.03 | -2.16% | 1.45 | 1.45 | 1.45 | 973 |
| 01 Jul 2024 | 1.482 | 0.05 | 3.49% | 1.49 | 1.49 | 1.482 | 2,236 |
| 28 Jun 2024 | 1.432 | -0.03 | -1.92% | 1.432 | 1.432 | 1.432 | 699 |
| 27 Jun 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0.00 |
| 26 Jun 2024 | 1.46 | 0.01 | 0.55% | 1.454 | 1.46 | 1.448 | 1,070 |
| 25 Jun 2024 | 1.452 | -0.04 | -2.68% | 1.47 | 1.47 | 1.452 | 209 |
| 24 Jun 2024 | 1.492 | 0.05 | 3.47% | 1.492 | 1.492 | 1.492 | 490 |
| 21 Jun 2024 | 1.442 | -0.05 | -3.09% | 1.458 | 1.458 | 1.436 | 1,991 |
| 20 Jun 2024 | 1.488 | -0.02 | -1.06% | 1.484 | 1.488 | 1.484 | 1,837 |
| 19 Jun 2024 | 1.504 | 0.01 | 0.67% | 1.516 | 1.516 | 1.504 | 1,897 |
| 18 Jun 2024 | 1.494 | 0.00 | 0.00% | 1.494 | 1.494 | 1.494 | 0.00 |
| 17 Jun 2024 | 1.494 | 0.06 | 4.04% | 1.458 | 1.498 | 1.452 | 1,129 |
| 14 Jun 2024 | 1.436 | -0.06 | -3.88% | 1.438 | 1.45 | 1.436 | 2,800 |
| 13 Jun 2024 | 1.494 | -0.03 | -2.23% | 1.526 | 1.526 | 1.494 | 1,584 |
| 12 Jun 2024 | 1.528 | 0.03 | 1.73% | 1.516 | 1.528 | 1.514 | 1,544 |
| 11 Jun 2024 | 1.502 | -0.05 | -3.10% | 1.52 | 1.55 | 1.502 | 3,300 |
| 10 Jun 2024 | 1.55 | -0.02 | -1.52% | 1.554 | 1.556 | 1.54 | 10,635 |
| 07 Jun 2024 | 1.574 | -0.01 | -0.76% | 1.58 | 1.59 | 1.574 | 3,181 |
| 06 Jun 2024 | 1.586 | 0.02 | 1.54% | 1.58 | 1.594 | 1.58 | 3,555 |
| 05 Jun 2024 | 1.562 | -0.03 | -2.13% | 1.568 | 1.574 | 1.554 | 3,921 |
| 04 Jun 2024 | 1.596 | -0.02 | -1.48% | 1.588 | 1.616 | 1.554 | 10,221 |
| 03 Jun 2024 | 1.62 | -0.01 | -0.61% | 1.626 | 1.632 | 1.614 | 7,289 |
| 31 May 2024 | 1.63 | 0.00 | -0.12% | 1.638 | 1.638 | 1.616 | 10,266 |
| 30 May 2024 | 1.632 | 0.05 | 3.16% | 1.608 | 1.644 | 1.608 | 7,771 |
| 29 May 2024 | 1.582 | -0.04 | -2.22% | 1.594 | 1.606 | 1.578 | 7,331 |
| 28 May 2024 | 1.618 | 0.06 | 3.72% | 1.59 | 1.618 | 1.582 | 8,595 |
| 27 May 2024 | 1.56 | -0.01 | -0.64% | 1.568 | 1.568 | 1.554 | 3,819 |
| 24 May 2024 | 1.57 | -0.01 | -0.63% | 1.57 | 1.584 | 1.57 | 8,896 |
| 23 May 2024 | 1.58 | -0.02 | -1.37% | 1.59 | 1.592 | 1.58 | 24,468 |
| 22 May 2024 | 1.602 | 0.02 | 1.39% | 1.608 | 1.62 | 1.59 | 29,393 |
| 21 May 2024 | 1.58 | -0.01 | -0.88% | 1.59 | 1.59 | 1.57 | 1,759 |
| 20 May 2024 | 1.594 | -0.08 | -5.01% | 1.622 | 1.622 | 1.59 | 3,429 |
| 17 May 2024 | 1.678 | -0.03 | -1.64% | 1.692 | 1.692 | 1.65 | 10,083 |
| 16 May 2024 | 1.706 | 0.11 | 7.03% | 1.63 | 1.706 | 1.622 | 30,427 |
| 15 May 2024 | 1.594 | 0.05 | 2.97% | 1.594 | 1.617 | 1.58 | 60,204 |
| 14 May 2024 | 1.548 | 0.02 | 1.04% | 1.538 | 1.55 | 1.52 | 22,622 |
| 13 May 2024 | 1.532 | 0.03 | 1.73% | 1.536 | 1.554 | 1.508 | 15,352 |
| 10 May 2024 | 1.506 | 0.09 | 6.66% | 1.482 | 1.516 | 1.472 | 14,958 |
| 09 May 2024 | 1.412 | 0.02 | 1.44% | 1.44 | 1.45 | 1.412 | 4,624 |
| 08 May 2024 | 1.392 | 0.01 | 0.43% | 1.389 | 1.392 | 1.381 | 12,366 |
| 07 May 2024 | 1.386 | 0.01 | 0.58% | 1.386 | 1.386 | 1.384 | 1,013 |
| 06 May 2024 | 1.378 | 0.01 | 0.58% | 1.372 | 1.378 | 1.372 | 1,517 |
| 03 May 2024 | 1.37 | 0.03 | 2.09% | 1.378 | 1.412 | 1.37 | 6,204 |
| 02 May 2024 | 1.342 | -0.02 | -1.18% | 1.358 | 1.36 | 1.34 | 8,688 |
| 01 May 2024 | 1.358 | 0.00 | 0.00% | 1.358 | 1.358 | 1.358 | 0.00 |
| 30 Abr 2024 | 1.358 | -0.05 | -3.41% | 1.398 | 1.398 | 1.358 | 4,377 |
| 29 Abr 2024 | 1.406 | -0.05 | -3.43% | 1.398 | 1.416 | 1.384 | 8,038 |
| 26 Abr 2024 | 1.456 | 0.04 | 2.68% | 1.442 | 1.464 | 1.436 | 7,410 |
| 25 Abr 2024 | 1.418 | -0.02 | -1.39% | 1.444 | 1.444 | 1.416 | 5,013 |
| 24 Abr 2024 | 1.438 | 0.00 | 0.14% | 1.42 | 1.442 | 1.418 | 2,189 |
