Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.36 | 0.01 | 0.74% | 1.36 | 1.3875 | 1.35 | 41,221 |
| 27 Jun 2024 | 1.35 | 0.03 | 2.27% | 1.345 | 1.35 | 1.32 | 53,728 |
| 26 Jun 2024 | 1.32 | -0.04 | -2.94% | 1.40 | 1.40 | 1.31 | 197,277 |
| 25 Jun 2024 | 1.36 | 0.04 | 2.64% | 1.32 | 1.36 | 1.30 | 86,309 |
| 24 Jun 2024 | 1.325 | 0.00 | 0.00% | 1.315 | 1.34 | 1.275 | 144,139 |
| 21 Jun 2024 | 1.325 | -0.04 | -2.57% | 1.31 | 1.36 | 1.30 | 113,014 |
| 20 Jun 2024 | 1.36 | -0.04 | -2.86% | 1.445 | 1.4625 | 1.355 | 70,110 |
| 19 Jun 2024 | 1.40 | 0.03 | 2.19% | 1.365 | 1.42 | 1.36 | 617,587 |
| 18 Jun 2024 | 1.37 | 0.03 | 1.86% | 1.355 | 1.385 | 1.35 | 70,309 |
| 17 Jun 2024 | 1.345 | -0.05 | -3.24% | 1.385 | 1.385 | 1.34 | 52,874 |
| 14 Jun 2024 | 1.39 | -0.01 | -0.71% | 1.40 | 1.40 | 1.36 | 115,696 |
| 13 Jun 2024 | 1.40 | -0.01 | -0.36% | 1.45 | 1.455 | 1.38 | 106,099 |
| 12 Jun 2024 | 1.405 | -0.03 | -1.75% | 1.43 | 1.48 | 1.37 | 73,067 |
| 11 Jun 2024 | 1.43 | -0.04 | -2.39% | 1.48 | 1.48 | 1.43 | 34,580 |
| 07 Jun 2024 | 1.465 | 0.04 | 2.45% | 1.485 | 1.485 | 1.41 | 134,264 |
| 06 Jun 2024 | 1.43 | 0.04 | 3.25% | 1.45 | 1.46 | 1.405 | 1,523,976 |
| 05 Jun 2024 | 1.385 | -0.06 | -4.15% | 1.48 | 1.48 | 1.37 | 188,135 |
| 04 Jun 2024 | 1.445 | -0.02 | -1.03% | 1.49 | 1.49 | 1.415 | 332,921 |
| 03 Jun 2024 | 1.46 | 0.11 | 8.15% | 1.39 | 1.465 | 1.35 | 215,995 |
| 31 May 2024 | 1.35 | -0.03 | -1.82% | 1.415 | 1.44 | 1.325 | 164,596 |
| 30 May 2024 | 1.375 | 0.04 | 3.00% | 1.32 | 1.435 | 1.31 | 305,536 |
| 29 May 2024 | 1.335 | -0.01 | -0.37% | 1.375 | 1.375 | 1.285 | 113,152 |
| 28 May 2024 | 1.34 | 0.07 | 5.51% | 1.27 | 1.34 | 1.255 | 131,395 |
| 27 May 2024 | 1.27 | -0.01 | -0.39% | 1.28 | 1.285 | 1.26 | 142,891 |
| 24 May 2024 | 1.275 | -0.01 | -0.78% | 1.27 | 1.305 | 1.24 | 316,450 |
| 23 May 2024 | 1.285 | -0.02 | -1.15% | 1.30 | 1.30 | 1.265 | 266,699 |
| 22 May 2024 | 1.30 | -0.04 | -2.62% | 1.30 | 1.36 | 1.29 | 409,268 |
| 21 May 2024 | 1.335 | 0.01 | 1.14% | 1.31 | 1.35 | 1.30 | 210,090 |
| 20 May 2024 | 1.32 | -0.03 | -2.22% | 1.35 | 1.39 | 1.32 | 176,951 |
| 17 May 2024 | 1.35 | -0.04 | -2.53% | 1.345 | 1.38 | 1.34 | 129,360 |
| 16 May 2024 | 1.385 | 0.00 | 0.00% | 1.39 | 1.425 | 1.37 | 233,117 |
| 15 May 2024 | 1.385 | 0.07 | 4.92% | 1.325 | 1.385 | 1.305 | 281,605 |
| 14 May 2024 | 1.32 | 0.02 | 1.15% | 1.29 | 1.33 | 1.255 | 305,503 |
| 13 May 2024 | 1.305 | -0.07 | -4.74% | 1.35 | 1.36 | 1.295 | 498,872 |
| 10 May 2024 | 1.37 | -0.02 | -1.08% | 1.38 | 1.42 | 1.365 | 310,904 |
| 09 May 2024 | 1.385 | -0.08 | -5.46% | 1.48 | 1.48 | 1.365 | 274,940 |
| 08 May 2024 | 1.465 | -0.04 | -2.66% | 1.51 | 1.53 | 1.44 | 341,931 |
| 07 May 2024 | 1.505 | 0.13 | 9.45% | 1.35 | 1.507 | 1.35 | 532,877 |
| 06 May 2024 | 1.375 | -0.01 | -0.36% | 1.32 | 1.395 | 1.32 | 275,580 |
| 03 May 2024 | 1.38 | -0.02 | -1.43% | 1.39 | 1.425 | 1.355 | 375,148 |
| 02 May 2024 | 1.40 | 0.02 | 1.45% | 1.40 | 1.40 | 1.31 | 673,225 |
| 01 May 2024 | 1.38 | -0.21 | -13.21% | 1.55 | 1.55 | 1.35 | 1,350,252 |
| 30 Abr 2024 | 1.59 | -0.04 | -2.45% | 1.645 | 1.645 | 1.54 | 411,236 |
| 29 Abr 2024 | 1.63 | 0.01 | 0.62% | 1.62 | 1.66 | 1.60 | 275,048 |
| 26 Abr 2024 | 1.62 | -0.06 | -3.57% | 1.685 | 1.695 | 1.61 | 77,523 |
| 24 Abr 2024 | 1.68 | 0.00 | 0.30% | 1.70 | 1.755 | 1.68 | 151,037 |
| 23 Abr 2024 | 1.675 | 0.05 | 3.08% | 1.62 | 1.68 | 1.6075 | 95,594 |
| 22 Abr 2024 | 1.625 | -0.01 | -0.61% | 1.60 | 1.635 | 1.545 | 190,293 |
| 19 Abr 2024 | 1.635 | -0.10 | -5.49% | 1.715 | 1.715 | 1.585 | 319,890 |
| 18 Abr 2024 | 1.73 | 0.01 | 0.87% | 1.69 | 1.77 | 1.685 | 184,089 |
| 17 Abr 2024 | 1.715 | 0.01 | 0.59% | 1.77 | 1.77 | 1.70 | 87,290 |
| 16 Abr 2024 | 1.705 | -0.10 | -5.54% | 1.82 | 1.82 | 1.665 | 526,912 |
| 15 Abr 2024 | 1.805 | -0.06 | -2.96% | 1.81 | 1.88 | 1.76 | 313,545 |
| 12 Abr 2024 | 1.86 | 0.15 | 8.45% | 1.75 | 1.88 | 1.74 | 511,574 |
| 11 Abr 2024 | 1.715 | -0.03 | -1.44% | 1.745 | 1.76 | 1.69 | 205,581 |
| 10 Abr 2024 | 1.74 | 0.04 | 2.65% | 1.70 | 1.77 | 1.70 | 409,618 |
| 09 Abr 2024 | 1.695 | 0.05 | 3.04% | 1.645 | 1.695 | 1.595 | 408,810 |
| 08 Abr 2024 | 1.645 | 0.00 | 0.00% | 1.645 | 1.645 | 1.645 | 0.00 |
| 05 Abr 2024 | 1.645 | 0.03 | 2.17% | 1.62 | 1.695 | 1.59 | 224,498 |
| 04 Abr 2024 | 1.61 | -0.05 | -3.01% | 1.64 | 1.66 | 1.575 | 267,765 |
| 03 Abr 2024 | 1.66 | 0.00 | 0.30% | 1.65 | 1.735 | 1.60 | 163,881 |
| 02 Abr 2024 | 1.655 | -0.12 | -6.76% | 1.795 | 1.795 | 1.64 | 208,736 |
