Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
STOX5S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.906 | 0.006 | 0.67% | 0.913 | 0.927 | 0.903 | 0 |
| 16 May 2024 | 0.90 | 0.02 | 2.27% | 0.872 | 0.903 | 0.872 | 0 |
| 15 May 2024 | 0.88 | -0.016 | -1.79% | 0.888 | 0.901 | 0.879 | 0 |
| 14 May 2024 | 0.896 | -0.003 | -0.33% | 0.90 | 0.908 | 0.896 | 0 |
| 13 May 2024 | 0.899 | -0.002 | -0.22% | 0.891 | 0.907 | 0.891 | 0 |
| 10 May 2024 | 0.901 | -0.025 | -2.70% | 0.92 | 0.92 | 0.887 | 0 |
| 09 May 2024 | 0.926 | -0.029 | -3.04% | 0.955 | 0.965 | 0.921 | 0 |
| 08 May 2024 | 0.955 | -0.019 | -1.95% | 0.982 | 0.982 | 0.946 | 2,000 |
| 07 May 2024 | 0.974 | -0.063 | -6.08% | 1.024 | 1.025 | 0.974 | 6,000 |
| 06 May 2024 | 1.037 | -0.05 | -4.16% | 1.07 | 1.074 | 1.022 | 0 |
| 03 May 2024 | 1.082 | -0.03 | -2.70% | 1.095 | 1.104 | 1.057 | 0 |
| 02 May 2024 | 1.112 | 0.03 | 2.49% | 1.087 | 1.119 | 1.085 | 2,000 |
| 30 Abr 2024 | 1.085 | 0.06 | 5.96% | 1.023 | 1.087 | 1.014 | 0 |
| 29 Abr 2024 | 1.024 | 0.02 | 2.09% | 0.979 | 1.027 | 0.978 | 0 |
| 26 Abr 2024 | 1.003 | -0.09 | -7.81% | 1.037 | 1.054 | 0.992 | 3,000 |
| 25 Abr 2024 | 1.088 | 0.05 | 4.62% | 1.05 | 1.131 | 1.039 | 1,500 |
| 24 Abr 2024 | 1.04 | 0.02 | 2.06% | 0.996 | 1.044 | 0.995 | 0 |
| 23 Abr 2024 | 1.019 | -0.09 | -8.28% | 1.085 | 1.086 | 1.019 | 6,000 |
| 22 Abr 2024 | 1.111 | -0.03 | -2.63% | 1.112 | 1.134 | 1.089 | 0 |
| 19 Abr 2024 | 1.141 | 0.03 | 2.52% | 1.199 | 1.199 | 1.123 | 0 |
| 18 Abr 2024 | 1.113 | -0.02 | -1.77% | 1.116 | 1.151 | 1.11 | 0 |
| 17 Abr 2024 | 1.133 | -0.01 | -1.22% | 1.154 | 1.171 | 1.083 | 0 |
| 16 Abr 2024 | 1.147 | 0.07 | 6.20% | 1.153 | 1.16 | 1.111 | 0 |
| 15 Abr 2024 | 1.08 | -0.03 | -2.70% | 1.086 | 1.09 | 1.017 | 6,000 |
| 12 Abr 2024 | 1.11 | 0.02 | 1.65% | 1.051 | 1.122 | 1.028 | 0 |
| 11 Abr 2024 | 1.092 | 0.03 | 3.21% | 1.062 | 1.121 | 1.044 | 1,500 |
| 10 Abr 2024 | 1.058 | -0.01 | -0.84% | 1.038 | 1.105 | 1.019 | 0 |
| 09 Abr 2024 | 1.067 | 0.06 | 5.75% | 1.024 | 1.076 | 1.024 | 0 |
| 08 Abr 2024 | 1.009 | -0.04 | -3.72% | 1.04 | 1.051 | 1.004 | 0 |
| 05 Abr 2024 | 1.048 | 0.06 | 5.86% | 1.053 | 1.071 | 1.045 | 0 |
| 04 Abr 2024 | 0.99 | -0.003 | -0.30% | 0.996 | 0.996 | 0.975 | 0 |
| 03 Abr 2024 | 0.993 | -0.024 | -2.36% | 1.026 | 1.026 | 0.992 | 0 |
| 02 Abr 2024 | 1.017 | 0.04 | 4.31% | 0.976 | 1.022 | 0.943 | 0 |
| 28 Mar 2024 | 0.975 | -0.006 | -0.61% | 0.966 | 0.978 | 0.96 | 0 |
| 27 Mar 2024 | 0.981 | -0.01 | -1.01% | 0.996 | 0.996 | 0.967 | 0 |
| 26 Mar 2024 | 0.991 | -0.021 | -2.08% | 1.008 | 1.02 | 0.989 | 0 |
| 25 Mar 2024 | 1.012 | -0.01 | -1.36% | 1.03 | 1.044 | 1.008 | 0 |
| 22 Mar 2024 | 1.026 | 0.02 | 1.48% | 1.03 | 1.05 | 1.022 | 0 |
| 21 Mar 2024 | 1.011 | -0.06 | -5.16% | 1.002 | 1.044 | 0.999 | 0 |
| 20 Mar 2024 | 1.066 | 0.00 | 0.38% | 1.079 | 1.085 | 1.057 | 0 |
| 19 Mar 2024 | 1.062 | -0.02 | -1.94% | 1.095 | 1.095 | 1.062 | 0 |
| 18 Mar 2024 | 1.083 | 0.01 | 1.31% | 1.06 | 1.091 | 1.06 | 0 |
| 15 Mar 2024 | 1.069 | -0.01 | -0.65% | 1.083 | 1.083 | 1.044 | 0 |
| 14 Mar 2024 | 1.076 | 0.01 | 1.03% | 1.062 | 1.08 | 1.036 | 0 |
| 13 Mar 2024 | 1.065 | -0.02 | -1.84% | 1.075 | 1.083 | 1.051 | 0 |
| 12 Mar 2024 | 1.085 | -0.06 | -5.32% | 1.116 | 1.153 | 1.084 | 0 |
| 11 Mar 2024 | 1.146 | 0.04 | 3.52% | 1.135 | 1.164 | 1.13 | 2,300 |
| 08 Mar 2024 | 1.107 | 0.01 | 1.28% | 1.092 | 1.107 | 1.083 | 2,300 |
| 07 Mar 2024 | 1.093 | -0.07 | -6.18% | 1.178 | 1.192 | 1.092 | 0 |
| 06 Mar 2024 | 1.165 | -0.03 | -2.43% | 1.195 | 1.198 | 1.159 | 0 |
| 05 Mar 2024 | 1.194 | 0.03 | 2.23% | 1.186 | 1.199 | 1.172 | 0 |
| 04 Mar 2024 | 1.168 | -0.02 | -1.93% | 1.181 | 1.186 | 1.165 | 0 |
| 01 Mar 2024 | 1.191 | -0.01 | -0.67% | 1.173 | 1.215 | 1.173 | 0 |
| 29 Feb 2024 | 1.199 | 0.00 | -0.25% | 1.199 | 1.215 | 1.186 | 0 |
| 28 Feb 2024 | 1.202 | 0.00 | 0.42% | 1.204 | 1.212 | 1.198 | 0 |
| 27 Feb 2024 | 1.197 | -0.03 | -2.21% | 1.236 | 1.236 | 1.196 | 0 |
| 26 Feb 2024 | 1.224 | 0.01 | 0.66% | 1.231 | 1.231 | 1.218 | 0 |
| 23 Feb 2024 | 1.216 | -0.02 | -1.38% | 1.232 | 1.241 | 1.204 | 0 |
| 22 Feb 2024 | 1.233 | -0.12 | -8.67% | 1.288 | 1.293 | 1.223 | 0 |
| 21 Feb 2024 | 1.35 | -0.02 | -1.17% | 1.352 | 1.374 | 1.339 | 0 |
| 20 Feb 2024 | 1.366 | 0.00 | 0.15% | 1.379 | 1.385 | 1.36 | 0 |
| 19 Feb 2024 | 1.364 | 0.00 | 0.00% | 1.379 | 1.389 | 1.361 | 0 |
