ST1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.045 | -0.004 | -8.16% | 0.049 | 0.049 | 0.045 | 1,057,851 |
01 May 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 30,090 |
30 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.048 | 0.049 | 0.048 | 107,220 |
29 Abr 2024 | 0.049 | 0.001 | 2.08% | 0.049 | 0.049 | 0.049 | 130,280 |
26 Abr 2024 | 0.048 | -0.001 | -2.04% | 0.049 | 0.049 | 0.048 | 326,490 |
24 Abr 2024 | 0.049 | 0.001 | 2.08% | 0.049 | 0.05 | 0.048 | 563,702 |
23 Abr 2024 | 0.048 | -0.001 | -2.04% | 0.048 | 0.049 | 0.048 | 1,129,213 |
22 Abr 2024 | 0.049 | 0.001 | 2.08% | 0.048 | 0.049 | 0.048 | 451,779 |
19 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 1,065,789 |
18 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.049 | 0.049 | 0.048 | 571,600 |
17 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.05 | 0.05 | 0.048 | 850,207 |
16 Abr 2024 | 0.048 | -0.001 | -2.04% | 0.048 | 0.048 | 0.048 | 48,039 |
15 Abr 2024 | 0.049 | 0.002 | 4.26% | 0.05 | 0.05 | 0.049 | 10,000 |
12 Abr 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 1,284 |
11 Abr 2024 | 0.047 | -0.001 | -2.08% | 0.048 | 0.048 | 0.047 | 843,232 |
10 Abr 2024 | 0.048 | 0.001 | 2.13% | 0.048 | 0.048 | 0.047 | 369,533 |
09 Abr 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 4,622 |
08 Abr 2024 | 0.047 | -0.003 | -6.00% | 0.05 | 0.05 | 0.047 | 48,440 |
05 Abr 2024 | 0.05 | 0.001 | 2.04% | 0.05 | 0.05 | 0.05 | 7,506 |
04 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.048 | 0.049 | 0.048 | 1,026,434 |
03 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 10,083 |
02 Abr 2024 | 0.049 | 0.003 | 6.52% | 0.047 | 0.049 | 0.047 | 70,382 |
28 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.048 | 0.048 | 0.046 | 300,498 |
27 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.0475 | 0.046 | 597,988 |
26 Mar 2024 | 0.046 | -0.003 | -6.12% | 0.049 | 0.049 | 0.046 | 1,492,836 |
25 Mar 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
22 Mar 2024 | 0.049 | 0.001 | 2.08% | 0.049 | 0.049 | 0.049 | 37,000 |
21 Mar 2024 | 0.048 | -0.003 | -5.88% | 0.048 | 0.048 | 0.048 | 19,743 |
20 Mar 2024 | 0.051 | 0.003 | 6.25% | 0.048 | 0.051 | 0.048 | 174,994 |
19 Mar 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 93,750 |
18 Mar 2024 | 0.048 | -0.002 | -4.00% | 0.05 | 0.05 | 0.047 | 290,184 |
15 Mar 2024 | 0.05 | 0.002 | 4.17% | 0.048 | 0.05 | 0.048 | 4,260 |
14 Mar 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 38,622 |
13 Mar 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 62,611 |
12 Mar 2024 | 0.048 | 0.001 | 2.13% | 0.048 | 0.048 | 0.048 | 235 |
11 Mar 2024 | 0.047 | -0.003 | -6.00% | 0.05 | 0.05 | 0.047 | 299,740 |
07 Mar 2024 | 0.05 | 0.004 | 8.70% | 0.047 | 0.05 | 0.047 | 67,559 |
06 Mar 2024 | 0.046 | -0.001 | -2.13% | 0.0465 | 0.047 | 0.046 | 1,041,057 |
05 Mar 2024 | 0.047 | -0.001 | -2.08% | 0.047 | 0.047 | 0.046 | 417,237 |
04 Mar 2024 | 0.048 | 0.001 | 2.13% | 0.047 | 0.05 | 0.047 | 366,744 |
03 Mar 2024 | 0.047 | -0.002 | -4.08% | 0.049 | 0.049 | 0.046 | 357,624 |
29 Feb 2024 | 0.049 | 0.001 | 2.08% | 0.047 | 0.049 | 0.046 | 643,866 |
28 Feb 2024 | 0.048 | -0.001 | -2.04% | 0.049 | 0.049 | 0.048 | 107,000 |
27 Feb 2024 | 0.049 | 0.002 | 4.26% | 0.047 | 0.049 | 0.047 | 973,006 |
26 Feb 2024 | 0.047 | -0.001 | -2.08% | 0.048 | 0.048 | 0.047 | 443,914 |
25 Feb 2024 | 0.048 | 0.00 | 0.00% | 0.051 | 0.052 | 0.048 | 265,093 |
22 Feb 2024 | 0.048 | -0.001 | -2.04% | 0.05 | 0.051 | 0.048 | 759,124 |
21 Feb 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.048 | 501,260 |
20 Feb 2024 | 0.049 | -0.003 | -5.77% | 0.049 | 0.049 | 0.049 | 22,825 |
19 Feb 2024 | 0.052 | 0.004 | 8.33% | 0.052 | 0.052 | 0.052 | 83,017 |
18 Feb 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 1,245,241 |
15 Feb 2024 | 0.048 | 0.00 | 0.00% | 0.052 | 0.052 | 0.047 | 5,320,234 |
14 Feb 2024 | 0.048 | -0.008 | -14.29% | 0.055 | 0.055 | 0.048 | 727,029 |
13 Feb 2024 | 0.056 | 0.003 | 5.66% | 0.052 | 0.056 | 0.05 | 836,145 |
12 Feb 2024 | 0.053 | -0.004 | -7.02% | 0.054 | 0.054 | 0.052 | 713,411 |
11 Feb 2024 | 0.057 | -0.001 | -1.72% | 0.06 | 0.06 | 0.057 | 688,671 |
08 Feb 2024 | 0.058 | -0.003 | -4.92% | 0.057 | 0.059 | 0.057 | 564,230 |
07 Feb 2024 | 0.061 | 0.001 | 1.67% | 0.061 | 0.061 | 0.061 | 20,000 |
06 Feb 2024 | 0.06 | 0.001 | 1.69% | 0.06 | 0.07 | 0.058 | 1,565,124 |
05 Feb 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
04 Feb 2024 | 0.059 | 0.003 | 5.36% | 0.059 | 0.059 | 0.056 | 481,719 |