STX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.23 | 0.01 | 4.55% | 0.215 | 0.2325 | 0.215 | 7,568,728 |
30 Abr 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.225 | 0.215 | 4,892,139 |
29 Abr 2024 | 0.22 | 0.0225 | 11.39% | 0.205 | 0.22 | 0.20 | 8,924,983 |
26 Abr 2024 | 0.1975 | -0.0075 | -3.66% | 0.20 | 0.2025 | 0.195 | 7,464,298 |
24 Abr 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.2125 | 0.1975 | 11,130,737 |
23 Abr 2024 | 0.21 | -0.0025 | -1.18% | 0.215 | 0.2175 | 0.21 | 6,158,572 |
22 Abr 2024 | 0.2125 | -0.0075 | -3.41% | 0.215 | 0.22 | 0.21 | 5,721,596 |
19 Abr 2024 | 0.22 | -0.005 | -2.22% | 0.215 | 0.22 | 0.215 | 4,044,097 |
18 Abr 2024 | 0.225 | 0.005 | 2.27% | 0.22 | 0.225 | 0.215 | 3,519,482 |
17 Abr 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.225 | 0.215 | 4,975,469 |
16 Abr 2024 | 0.215 | -0.015 | -6.52% | 0.23 | 0.23 | 0.215 | 8,905,466 |
15 Abr 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.235 | 0.2225 | 7,561,410 |
12 Abr 2024 | 0.23 | -0.005 | -2.13% | 0.235 | 0.24 | 0.225 | 8,087,736 |
11 Abr 2024 | 0.235 | -0.005 | -2.08% | 0.23 | 0.24 | 0.23 | 7,930,985 |
10 Abr 2024 | 0.24 | 0.005 | 2.13% | 0.235 | 0.24 | 0.23 | 4,609,247 |
09 Abr 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.2425 | 0.232 | 4,696,684 |
08 Abr 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.235 | 5,537,481 |
05 Abr 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.26 | 0.2475 | 4,260,364 |
04 Abr 2024 | 0.255 | 0.0025 | 0.99% | 0.25 | 0.255 | 0.245 | 5,023,540 |
03 Abr 2024 | 0.2525 | -0.0075 | -2.88% | 0.25 | 0.255 | 0.245 | 4,946,632 |
02 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.255 | 0.26 | 0.247 | 8,843,076 |
28 Mar 2024 | 0.26 | 0.0225 | 9.47% | 0.24 | 0.26 | 0.24 | 11,056,751 |
27 Mar 2024 | 0.2375 | 0.0025 | 1.06% | 0.235 | 0.24 | 0.23 | 7,363,772 |
26 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.2425 | 0.23 | 18,536,552 |
25 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 3,942,592 |
22 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.245 | 0.235 | 4,781,971 |
21 Mar 2024 | 0.235 | -0.015 | -6.00% | 0.25 | 0.255 | 0.235 | 14,142,020 |
20 Mar 2024 | 0.25 | 0.003 | 1.21% | 0.25 | 0.2575 | 0.245 | 7,923,271 |
19 Mar 2024 | 0.247 | 0.0095 | 4.00% | 0.245 | 0.25 | 0.24 | 7,100,371 |
18 Mar 2024 | 0.2375 | -0.0175 | -6.86% | 0.255 | 0.26 | 0.2375 | 13,622,674 |
15 Mar 2024 | 0.255 | 0.01 | 4.08% | 0.24 | 0.2625 | 0.24 | 31,242,152 |
14 Mar 2024 | 0.245 | 0.0075 | 3.16% | 0.24 | 0.2475 | 0.2375 | 9,527,960 |
13 Mar 2024 | 0.2375 | 0.0125 | 5.56% | 0.23 | 0.24 | 0.22 | 14,299,159 |
12 Mar 2024 | 0.225 | 0.01 | 4.65% | 0.215 | 0.23 | 0.2125 | 13,281,676 |
11 Mar 2024 | 0.215 | -0.01 | -4.44% | 0.22 | 0.2225 | 0.21 | 7,574,669 |
07 Mar 2024 | 0.225 | 0.0075 | 3.45% | 0.215 | 0.225 | 0.215 | 10,691,007 |
06 Mar 2024 | 0.2175 | 0.0075 | 3.57% | 0.215 | 0.22 | 0.21 | 8,457,982 |
05 Mar 2024 | 0.21 | 0.00 | 0.00% | 0.205 | 0.215 | 0.205 | 10,018,691 |
04 Mar 2024 | 0.21 | -0.005 | -2.33% | 0.225 | 0.225 | 0.205 | 20,108,993 |
03 Mar 2024 | 0.215 | 0.0025 | 1.18% | 0.21 | 0.22 | 0.21 | 8,155,858 |
29 Feb 2024 | 0.2125 | -0.0025 | -1.16% | 0.22 | 0.225 | 0.21 | 16,439,352 |
28 Feb 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.205 | 27,634,947 |
27 Feb 2024 | 0.215 | 0.005 | 2.38% | 0.22 | 0.2275 | 0.205 | 21,110,293 |
26 Feb 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.205 | 10,914,645 |
25 Feb 2024 | 0.215 | -0.0025 | -1.15% | 0.215 | 0.22 | 0.205 | 21,279,270 |
22 Feb 2024 | 0.2175 | -0.015 | -6.45% | 0.225 | 0.24 | 0.21 | 33,863,304 |
21 Feb 2024 | 0.2325 | -0.0075 | -3.13% | 0.25 | 0.255 | 0.225 | 34,316,479 |
20 Feb 2024 | 0.24 | 0.0225 | 10.34% | 0.21 | 0.24 | 0.21 | 32,919,493 |
19 Feb 2024 | 0.2175 | -0.0725 | -25.00% | 0.285 | 0.285 | 0.20 | 69,221,034 |
18 Feb 2024 | 0.29 | -0.0075 | -2.52% | 0.295 | 0.3025 | 0.285 | 35,267,173 |
15 Feb 2024 | 0.2975 | -0.0125 | -4.03% | 0.31 | 0.32 | 0.292 | 33,216,184 |
14 Feb 2024 | 0.31 | -0.01 | -3.13% | 0.32 | 0.33 | 0.31 | 28,872,883 |
13 Feb 2024 | 0.32 | 0.005 | 1.59% | 0.31 | 0.34 | 0.3075 | 35,278,029 |
12 Feb 2024 | 0.315 | -0.10 | -24.10% | 0.33 | 0.42 | 0.29 | 90,052,181 |
11 Feb 2024 | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.00 |
08 Feb 2024 | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.00 |
07 Feb 2024 | 0.415 | -0.02 | -4.60% | 0.425 | 0.43 | 0.41 | 93,201,591 |
06 Feb 2024 | 0.435 | 0.0125 | 2.96% | 0.42 | 0.44 | 0.42 | 12,605,292 |
05 Feb 2024 | 0.4225 | 0.0025 | 0.60% | 0.425 | 0.435 | 0.42 | 10,639,734 |
04 Feb 2024 | 0.42 | -0.015 | -3.45% | 0.435 | 0.435 | 0.415 | 12,923,770 |
01 Feb 2024 | 0.435 | 0.0125 | 2.96% | 0.435 | 0.445 | 0.425 | 20,958,616 |