STSX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 223.60 | -1.95 | -0.86% | 223.10 | 223.60 | 223.10 | 192 |
20 May 2024 | 225.55 | 1.05 | 0.47% | 224.80 | 225.55 | 224.45 | 1,615 |
17 May 2024 | 224.50 | 0.05 | 0.02% | 224.45 | 224.50 | 224.45 | 19 |
16 May 2024 | 224.45 | 0.80 | 0.36% | 223.70 | 224.45 | 223.70 | 14 |
15 May 2024 | 223.65 | 0.70 | 0.31% | 222.65 | 223.65 | 222.65 | 408 |
14 May 2024 | 222.95 | -0.10 | -0.04% | 223.20 | 223.65 | 222.95 | 1,177 |
13 May 2024 | 223.05 | 0.80 | 0.36% | 222.90 | 223.35 | 222.90 | 47 |
10 May 2024 | 222.25 | 0.50 | 0.23% | 222.75 | 222.75 | 222.25 | 30 |
09 May 2024 | 221.75 | 1.10 | 0.50% | 221.00 | 221.75 | 221.00 | 14 |
08 May 2024 | 220.65 | 3.10 | 1.42% | 219.95 | 220.65 | 219.90 | 26 |
07 May 2024 | 217.55 | 1.80 | 0.83% | 216.70 | 217.55 | 216.70 | 12 |
06 May 2024 | 215.75 | 0.10 | 0.05% | 216.05 | 217.70 | 215.75 | 316 |
03 May 2024 | 215.65 | 0.00 | 0.00% | 215.65 | 215.65 | 215.65 | 0 |
02 May 2024 | 215.65 | -0.15 | -0.07% | 215.55 | 215.85 | 215.45 | 120 |
30 Abr 2024 | 215.80 | -0.20 | -0.09% | 215.95 | 216.45 | 215.80 | 71 |
29 Abr 2024 | 216.00 | 1.15 | 0.54% | 215.65 | 216.00 | 215.65 | 13 |
26 Abr 2024 | 214.85 | 2.90 | 1.37% | 214.85 | 214.85 | 214.85 | 17 |
25 Abr 2024 | 211.95 | -2.85 | -1.33% | 212.65 | 213.40 | 211.95 | 159 |
24 Abr 2024 | 214.80 | 1.15 | 0.54% | 214.80 | 214.80 | 214.80 | 36 |
23 Abr 2024 | 213.65 | 0.05 | 0.02% | 214.30 | 214.30 | 213.65 | 111 |
22 Abr 2024 | 213.60 | 2.95 | 1.40% | 213.25 | 213.60 | 212.85 | 67 |
19 Abr 2024 | 210.65 | 2.30 | 1.10% | 209.95 | 210.80 | 209.95 | 198 |
18 Abr 2024 | 208.35 | 0.15 | 0.07% | 208.10 | 208.35 | 208.10 | 21 |
17 Abr 2024 | 208.20 | 2.10 | 1.02% | 208.20 | 208.20 | 208.20 | 8 |
16 Abr 2024 | 206.10 | -2.40 | -1.15% | 206.30 | 206.85 | 206.10 | 56 |
15 Abr 2024 | 208.50 | -0.15 | -0.07% | 207.50 | 208.50 | 207.50 | 154 |
12 Abr 2024 | 208.65 | -1.00 | -0.48% | 209.85 | 210.10 | 208.65 | 362 |
11 Abr 2024 | 209.65 | 1.50 | 0.72% | 208.05 | 209.75 | 208.05 | 63 |
10 Abr 2024 | 208.15 | -0.35 | -0.17% | 209.40 | 209.40 | 208.15 | 21 |
09 Abr 2024 | 208.50 | 0.50 | 0.24% | 208.15 | 208.70 | 208.15 | 128 |
08 Abr 2024 | 208.00 | -0.15 | -0.07% | 207.95 | 208.00 | 207.20 | 55 |
05 Abr 2024 | 208.15 | -2.45 | -1.16% | 209.30 | 209.55 | 208.15 | 367 |
04 Abr 2024 | 210.60 | -0.40 | -0.19% | 210.25 | 210.60 | 210.25 | 16 |
03 Abr 2024 | 211.00 | -3.40 | -1.59% | 212.35 | 212.35 | 211.00 | 16 |
02 Abr 2024 | 214.40 | -1.35 | -0.63% | 215.65 | 215.65 | 214.40 | 137 |
28 Mar 2024 | 215.75 | 0.70 | 0.33% | 215.85 | 215.85 | 215.25 | 70 |
27 Mar 2024 | 215.05 | 1.50 | 0.70% | 213.75 | 215.05 | 213.75 | 146 |
26 Mar 2024 | 213.55 | 0.90 | 0.42% | 212.10 | 213.55 | 212.10 | 25 |
25 Mar 2024 | 212.65 | -0.70 | -0.33% | 211.75 | 212.65 | 211.75 | 36 |
22 Mar 2024 | 213.35 | 1.35 | 0.64% | 212.55 | 213.35 | 212.55 | 23 |
21 Mar 2024 | 212.00 | 0.45 | 0.21% | 211.40 | 212.00 | 211.20 | 105 |
20 Mar 2024 | 211.55 | -0.95 | -0.45% | 211.50 | 211.65 | 211.10 | 53 |
19 Mar 2024 | 212.50 | -0.65 | -0.30% | 212.70 | 212.70 | 212.20 | 102 |
18 Mar 2024 | 213.15 | -1.85 | -0.86% | 213.40 | 213.40 | 213.15 | 23 |
15 Mar 2024 | 215.00 | -1.00 | -0.46% | 215.35 | 215.70 | 215.00 | 280 |
14 Mar 2024 | 216.00 | -1.20 | -0.55% | 218.00 | 218.40 | 216.00 | 277 |
13 Mar 2024 | 217.20 | 0.85 | 0.39% | 216.55 | 217.20 | 216.25 | 16 |
12 Mar 2024 | 216.35 | 1.70 | 0.79% | 215.40 | 216.35 | 215.40 | 44 |
11 Mar 2024 | 214.65 | 0.40 | 0.19% | 215.00 | 215.00 | 214.05 | 62 |
08 Mar 2024 | 214.25 | 0.65 | 0.30% | 213.90 | 214.25 | 213.85 | 281 |
07 Mar 2024 | 213.60 | 1.75 | 0.83% | 211.30 | 213.60 | 211.30 | 768 |
06 Mar 2024 | 211.85 | 0.35 | 0.17% | 212.10 | 212.55 | 211.85 | 299 |
05 Mar 2024 | 211.50 | -0.90 | -0.42% | 212.40 | 212.40 | 211.50 | 3,207 |
04 Mar 2024 | 212.40 | -1.00 | -0.47% | 212.25 | 212.40 | 212.25 | 37 |
01 Mar 2024 | 213.40 | -1.20 | -0.56% | 213.75 | 213.95 | 213.10 | 250 |
29 Feb 2024 | 214.60 | -0.45 | -0.21% | 214.30 | 214.60 | 213.20 | 277 |
28 Feb 2024 | 215.05 | -3.15 | -1.44% | 216.55 | 216.55 | 215.05 | 92 |
27 Feb 2024 | 218.20 | -1.85 | -0.84% | 218.60 | 218.60 | 218.00 | 56 |
26 Feb 2024 | 220.05 | -0.05 | -0.02% | 219.45 | 220.05 | 219.45 | 45 |
23 Feb 2024 | 220.10 | 0.00 | 0.00% | 220.45 | 220.50 | 220.10 | 1,008 |
22 Feb 2024 | 220.10 | -2.65 | -1.19% | 220.75 | 220.75 | 219.60 | 43 |