Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 85.33 | 0.12 | 0.14% | 85.53 | 85.53 | 85.07 | 3,732 |
| 30 May 2024 | 85.21 | -0.13 | -0.15% | 85.66 | 85.66 | 85.13 | 7,178 |
| 29 May 2024 | 85.34 | 0.04 | 0.05% | 85.30 | 85.40 | 85.03 | 9,117 |
| 28 May 2024 | 85.30 | -0.14 | -0.16% | 85.76 | 85.76 | 85.24 | 3,352 |
| 27 May 2024 | 85.44 | 0.00 | 0.00% | 85.60 | 85.60 | 85.44 | 1,899 |
| 24 May 2024 | 85.44 | -0.05 | -0.06% | 85.95 | 85.95 | 85.25 | 2,672 |
| 23 May 2024 | 85.49 | -0.19 | -0.22% | 85.86 | 85.89 | 85.47 | 2,835 |
| 22 May 2024 | 85.68 | 0.01 | 0.01% | 85.81 | 85.81 | 85.51 | 6,442 |
| 21 May 2024 | 85.67 | 0.18 | 0.21% | 85.17 | 85.67 | 85.17 | 1,255 |
| 20 May 2024 | 85.49 | 0.14 | 0.16% | 85.20 | 85.76 | 85.20 | 5,443 |
| 17 May 2024 | 85.35 | -0.05 | -0.06% | 85.36 | 85.64 | 85.32 | 3,447 |
| 16 May 2024 | 85.40 | -0.64 | -0.74% | 85.70 | 85.80 | 85.40 | 12,772 |
| 15 May 2024 | 86.04 | -0.09 | -0.10% | 86.18 | 86.25 | 86.00 | 4,932 |
| 14 May 2024 | 86.13 | -0.12 | -0.14% | 86.23 | 86.45 | 85.94 | 4,848 |
| 13 May 2024 | 86.25 | -0.18 | -0.21% | 86.70 | 86.70 | 86.18 | 10,448 |
| 10 May 2024 | 86.43 | -0.09 | -0.10% | 86.70 | 86.70 | 86.40 | 7,941 |
| 09 May 2024 | 86.52 | -0.25 | -0.29% | 87.23 | 87.23 | 86.50 | 8,573 |
| 08 May 2024 | 86.77 | 0.07 | 0.08% | 87.14 | 87.14 | 86.70 | 5,338 |
| 07 May 2024 | 86.70 | 0.04 | 0.05% | 86.72 | 86.86 | 86.59 | 3,444 |
| 06 May 2024 | 86.66 | 0.03 | 0.03% | 87.29 | 87.29 | 86.54 | 5,362 |
| 03 May 2024 | 86.63 | -0.05 | -0.06% | 86.54 | 86.83 | 86.45 | 1,905 |
| 02 May 2024 | 86.68 | 0.34 | 0.39% | 86.79 | 86.79 | 86.17 | 1,058 |
| 30 Abr 2024 | 86.34 | 0.03 | 0.03% | 86.17 | 86.39 | 86.12 | 4,334 |
| 29 Abr 2024 | 86.31 | -0.02 | -0.02% | 86.19 | 86.48 | 86.19 | 1,921 |
| 26 Abr 2024 | 86.33 | 0.52 | 0.61% | 86.00 | 86.48 | 85.80 | 2,617 |
| 25 Abr 2024 | 85.81 | -0.46 | -0.53% | 86.20 | 86.20 | 85.62 | 11,855 |
| 24 Abr 2024 | 86.27 | -0.01 | -0.01% | 86.55 | 86.59 | 86.26 | 2,486 |
| 23 Abr 2024 | 86.28 | -0.03 | -0.03% | 86.40 | 86.68 | 86.21 | 1,706 |
| 22 Abr 2024 | 86.31 | 0.32 | 0.37% | 86.22 | 86.55 | 86.06 | 6,732 |
| 19 Abr 2024 | 85.99 | 0.24 | 0.28% | 85.84 | 85.99 | 85.76 | 3,996 |
| 18 Abr 2024 | 85.75 | -0.89 | -1.03% | 85.50 | 86.28 | 85.50 | 2,967 |
| 17 Abr 2024 | 86.64 | 0.29 | 0.34% | 86.54 | 86.66 | 86.49 | 2,664 |
| 16 Abr 2024 | 86.35 | -0.55 | -0.63% | 87.07 | 87.07 | 86.35 | 5,829 |
| 15 Abr 2024 | 86.90 | -0.14 | -0.16% | 87.20 | 87.20 | 86.83 | 8,485 |
| 12 Abr 2024 | 87.04 | 0.55 | 0.64% | 86.94 | 87.15 | 86.77 | 3,971 |
| 11 Abr 2024 | 86.49 | 0.05 | 0.06% | 86.67 | 86.68 | 86.21 | 773 |
| 10 Abr 2024 | 86.44 | 0.50 | 0.58% | 86.11 | 86.46 | 85.91 | 2,192 |
| 09 Abr 2024 | 85.94 | 0.22 | 0.26% | 85.77 | 85.96 | 85.65 | 3,163 |
| 08 Abr 2024 | 85.72 | -0.24 | -0.28% | 85.82 | 85.99 | 85.70 | 2,194 |
| 05 Abr 2024 | 85.96 | 0.13 | 0.15% | 85.93 | 86.17 | 85.82 | 2,845 |
| 04 Abr 2024 | 85.83 | -0.13 | -0.15% | 85.90 | 85.91 | 85.64 | 6,697 |
| 03 Abr 2024 | 85.96 | -0.44 | -0.51% | 86.56 | 86.56 | 85.91 | 2,988 |
| 02 Abr 2024 | 86.40 | -0.17 | -0.20% | 86.75 | 86.97 | 86.27 | 10,684 |
| 28 Mar 2024 | 86.57 | 0.22 | 0.25% | 86.68 | 86.76 | 86.41 | 2,237 |
| 27 Mar 2024 | 86.35 | 0.25 | 0.29% | 85.85 | 86.35 | 85.85 | 3,382 |
| 26 Mar 2024 | 86.10 | -0.02 | -0.02% | 86.20 | 86.20 | 85.79 | 4,159 |
| 25 Mar 2024 | 86.12 | -0.18 | -0.21% | 86.38 | 86.38 | 85.93 | 13,365 |
| 22 Mar 2024 | 86.30 | 0.15 | 0.17% | 86.57 | 86.57 | 86.26 | 9,069 |
| 21 Mar 2024 | 86.15 | -0.42 | -0.49% | 85.89 | 86.15 | 85.69 | 4,004 |
| 20 Mar 2024 | 86.57 | 0.19 | 0.22% | 86.58 | 86.82 | 86.55 | 2,674 |
| 19 Mar 2024 | 86.38 | 0.10 | 0.12% | 86.38 | 86.53 | 86.31 | 8,944 |
| 18 Mar 2024 | 86.28 | 0.22 | 0.26% | 86.27 | 86.28 | 85.96 | 4,240 |
| 15 Mar 2024 | 86.06 | 0.04 | 0.05% | 86.14 | 86.21 | 85.93 | 7,227 |
| 14 Mar 2024 | 86.02 | 0.12 | 0.14% | 86.13 | 86.22 | 85.99 | 9,774 |
| 13 Mar 2024 | 85.90 | -0.12 | -0.14% | 85.82 | 85.98 | 85.76 | 2,200 |
| 12 Mar 2024 | 86.02 | 0.13 | 0.15% | 85.60 | 86.02 | 85.60 | 1,570 |
| 11 Mar 2024 | 85.89 | 0.04 | 0.05% | 85.92 | 85.94 | 85.70 | 3,443 |
| 08 Mar 2024 | 85.85 | 0.00 | 0.00% | 85.95 | 85.95 | 85.57 | 5,033 |
| 07 Mar 2024 | 85.85 | -0.16 | -0.19% | 86.01 | 86.11 | 85.85 | 9,242 |
| 06 Mar 2024 | 86.01 | -0.12 | -0.14% | 86.15 | 86.74 | 85.99 | 1,479 |
| 05 Mar 2024 | 86.13 | 0.02 | 0.02% | 86.37 | 86.68 | 86.11 | 11,203 |
