STTE5S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.0215 | -0.001 | -4.44% | 0.0225 | 0.0225 | 0.021 | 0 |
16 May 2024 | 0.0225 | 0.0015 | 7.14% | 0.021 | 0.023 | 0.0205 | 0 |
15 May 2024 | 0.021 | 0.0015 | 7.69% | 0.019 | 0.0215 | 0.019 | 0 |
14 May 2024 | 0.0195 | 0.0005 | 2.63% | 0.0185 | 0.0195 | 0.0185 | 0 |
13 May 2024 | 0.019 | 0.00 | 0.00% | 0.0195 | 0.0195 | 0.019 | 0 |
10 May 2024 | 0.019 | -0.0005 | -2.56% | 0.0195 | 0.0195 | 0.0185 | 0 |
09 May 2024 | 0.0195 | -0.002 | -9.30% | 0.02 | 0.0205 | 0.0195 | 0 |
08 May 2024 | 0.0215 | 0.00 | 0.00% | 0.021 | 0.022 | 0.021 | 0 |
07 May 2024 | 0.0215 | 0.0005 | 2.38% | 0.021 | 0.0215 | 0.021 | 0 |
06 May 2024 | 0.021 | -0.002 | -8.70% | 0.022 | 0.0225 | 0.021 | 0 |
03 May 2024 | 0.023 | 0.0015 | 6.98% | 0.0215 | 0.023 | 0.0215 | 0 |
02 May 2024 | 0.0215 | 0.002 | 10.26% | 0.0205 | 0.0225 | 0.02 | 0 |
30 Abr 2024 | 0.0195 | 0.0015 | 8.33% | 0.0185 | 0.0195 | 0.018 | 0 |
29 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.0185 | 0.019 | 0.018 | 0 |
26 Abr 2024 | 0.018 | -0.0025 | -12.20% | 0.0195 | 0.0205 | 0.0175 | 0 |
25 Abr 2024 | 0.0205 | -0.0005 | -2.38% | 0.021 | 0.0215 | 0.02 | 0 |
24 Abr 2024 | 0.021 | 0.0005 | 2.44% | 0.0195 | 0.021 | 0.0195 | 0 |
23 Abr 2024 | 0.0205 | -0.0005 | -2.38% | 0.0205 | 0.021 | 0.02 | 0 |
22 Abr 2024 | 0.021 | -0.0005 | -2.33% | 0.0205 | 0.0215 | 0.0205 | 0 |
19 Abr 2024 | 0.0215 | 0.00 | 0.00% | 0.0215 | 0.023 | 0.021 | 0 |
18 Abr 2024 | 0.0215 | 0.0005 | 2.38% | 0.0205 | 0.0225 | 0.0205 | 0 |
17 Abr 2024 | 0.021 | -0.0005 | -2.33% | 0.0215 | 0.022 | 0.0205 | 0 |
16 Abr 2024 | 0.0215 | 0.0015 | 7.50% | 0.0205 | 0.022 | 0.02 | 0 |
15 Abr 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.02 | 0.0185 | 0 |
12 Abr 2024 | 0.019 | -0.002 | -9.52% | 0.0195 | 0.0195 | 0.0185 | 0 |
11 Abr 2024 | 0.021 | 0.00 | 0.00% | 0.02 | 0.0215 | 0.019 | 0 |
10 Abr 2024 | 0.021 | -0.0005 | -2.33% | 0.021 | 0.0215 | 0.0205 | 0 |
09 Abr 2024 | 0.0215 | 0.0005 | 2.38% | 0.0205 | 0.0215 | 0.0205 | 0 |
08 Abr 2024 | 0.021 | -0.0015 | -6.67% | 0.0225 | 0.0225 | 0.0205 | 0 |
05 Abr 2024 | 0.0225 | 0.00 | 0.00% | 0.022 | 0.0225 | 0.022 | 0 |
04 Abr 2024 | 0.0225 | -0.0005 | -2.17% | 0.0235 | 0.0235 | 0.022 | 0 |
03 Abr 2024 | 0.023 | -0.001 | -4.17% | 0.0225 | 0.024 | 0.0225 | 0 |
02 Abr 2024 | 0.024 | -0.006 | -20.00% | 0.0275 | 0.0275 | 0.024 | 0 |
28 Mar 2024 | 0.03 | -0.001 | -3.23% | 0.031 | 0.0315 | 0.03 | 0 |
27 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.0325 | 0.033 | 0.03 | 0 |
26 Mar 2024 | 0.031 | 0.0005 | 1.64% | 0.03 | 0.032 | 0.03 | 0 |
25 Mar 2024 | 0.0305 | -0.001 | -3.17% | 0.0315 | 0.032 | 0.0305 | 0 |
22 Mar 2024 | 0.0315 | 0.0005 | 1.61% | 0.0325 | 0.0325 | 0.0305 | 0 |
21 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.0295 | 0.032 | 0.0295 | 0 |
20 Mar 2024 | 0.031 | 0.001 | 3.33% | 0.0305 | 0.0315 | 0.03 | 0 |
19 Mar 2024 | 0.03 | -0.0045 | -13.04% | 0.034 | 0.034 | 0.0295 | 0 |
18 Mar 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.035 | 0.0335 | 0 |
15 Mar 2024 | 0.0345 | -0.0005 | -1.43% | 0.035 | 0.0355 | 0.0325 | 0 |
14 Mar 2024 | 0.035 | -0.002 | -5.41% | 0.0365 | 0.0365 | 0.034 | 0 |
13 Mar 2024 | 0.037 | -0.0035 | -8.64% | 0.04 | 0.041 | 0.0365 | 0 |
12 Mar 2024 | 0.0405 | -0.0015 | -3.57% | 0.041 | 0.042 | 0.04 | 0 |
11 Mar 2024 | 0.042 | -0.0005 | -1.18% | 0.0435 | 0.044 | 0.042 | 0 |
08 Mar 2024 | 0.0425 | -0.0005 | -1.16% | 0.0435 | 0.0435 | 0.0405 | 0 |
07 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.044 | 0.0445 | 0.0425 | 0 |
06 Mar 2024 | 0.043 | -0.0035 | -7.53% | 0.0455 | 0.046 | 0.042 | 0 |
05 Mar 2024 | 0.0465 | 0.001 | 2.20% | 0.046 | 0.048 | 0.045 | 0 |
04 Mar 2024 | 0.0455 | 0.0015 | 3.41% | 0.044 | 0.046 | 0.043 | 0 |
01 Mar 2024 | 0.044 | -0.002 | -4.35% | 0.046 | 0.046 | 0.044 | 0 |
29 Feb 2024 | 0.046 | 0.0005 | 1.10% | 0.046 | 0.0465 | 0.045 | 0 |
28 Feb 2024 | 0.0455 | 0.0005 | 1.11% | 0.045 | 0.0465 | 0.0445 | 0 |
27 Feb 2024 | 0.045 | -0.0015 | -3.23% | 0.0465 | 0.0465 | 0.0435 | 0 |
26 Feb 2024 | 0.0465 | 0.0015 | 3.33% | 0.045 | 0.0485 | 0.0445 | 0 |
23 Feb 2024 | 0.045 | -0.0015 | -3.23% | 0.047 | 0.047 | 0.0445 | 0 |
22 Feb 2024 | 0.0465 | -0.0005 | -1.06% | 0.0455 | 0.0475 | 0.0445 | 0 |
21 Feb 2024 | 0.047 | -0.001 | -2.08% | 0.0485 | 0.0495 | 0.0465 | 0 |
20 Feb 2024 | 0.048 | 0.003 | 6.67% | 0.0455 | 0.0485 | 0.045 | 0 |
19 Feb 2024 | 0.045 | 0.001 | 2.27% | 0.043 | 0.045 | 0.0425 | 0 |