Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STUX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 168.98 | -0.68 | -0.40% | 168.40 | 169.38 | 168.02 | 385 |
| 21 May 2024 | 169.66 | -0.42 | -0.25% | 168.84 | 169.70 | 167.90 | 706 |
| 20 May 2024 | 170.08 | -0.18 | -0.11% | 170.84 | 171.00 | 170.08 | 1,230 |
| 17 May 2024 | 170.26 | -0.96 | -0.56% | 170.94 | 171.02 | 170.10 | 206 |
| 16 May 2024 | 171.22 | -0.32 | -0.19% | 171.60 | 171.62 | 170.52 | 2,016 |
| 15 May 2024 | 171.54 | 3.44 | 2.05% | 169.36 | 171.70 | 169.24 | 7,027 |
| 14 May 2024 | 168.10 | 0.46 | 0.27% | 168.12 | 168.72 | 168.10 | 217 |
| 13 May 2024 | 167.64 | -0.86 | -0.51% | 167.38 | 167.64 | 167.24 | 580 |
| 10 May 2024 | 168.50 | 2.52 | 1.52% | 167.22 | 169.24 | 167.22 | 306 |
| 09 May 2024 | 165.98 | 0.88 | 0.53% | 164.80 | 165.98 | 163.66 | 1,759 |
| 08 May 2024 | 165.10 | 1.90 | 1.16% | 163.82 | 165.14 | 163.80 | 1,542 |
| 07 May 2024 | 163.20 | 2.30 | 1.43% | 162.12 | 163.20 | 162.12 | 1,325 |
| 06 May 2024 | 160.90 | 0.86 | 0.54% | 160.64 | 161.56 | 160.64 | 438 |
| 03 May 2024 | 160.04 | 0.88 | 0.55% | 159.64 | 160.70 | 159.58 | 206 |
| 02 May 2024 | 159.16 | 1.36 | 0.86% | 157.80 | 160.12 | 157.80 | 330 |
| 30 Abr 2024 | 157.80 | -0.84 | -0.53% | 158.60 | 158.66 | 157.80 | 281 |
| 29 Abr 2024 | 158.64 | 1.76 | 1.12% | 157.80 | 158.86 | 157.80 | 1,683 |
| 26 Abr 2024 | 156.88 | 0.00 | 0.00% | 156.88 | 156.88 | 156.88 | 0 |
| 25 Abr 2024 | 156.88 | 0.80 | 0.51% | 156.88 | 156.88 | 156.88 | 122 |
| 24 Abr 2024 | 156.08 | -0.72 | -0.46% | 156.54 | 157.12 | 156.08 | 184 |
| 23 Abr 2024 | 156.80 | 2.10 | 1.36% | 156.86 | 157.06 | 156.80 | 216 |
| 22 Abr 2024 | 154.70 | -0.40 | -0.26% | 155.52 | 155.52 | 154.36 | 192 |
| 19 Abr 2024 | 155.10 | 0.72 | 0.47% | 154.00 | 155.10 | 154.00 | 361 |
| 18 Abr 2024 | 154.38 | 1.06 | 0.69% | 154.82 | 154.82 | 154.10 | 4,956 |
| 17 Abr 2024 | 153.32 | 1.30 | 0.86% | 153.14 | 153.32 | 152.80 | 478 |
| 16 Abr 2024 | 152.02 | -2.54 | -1.64% | 153.26 | 154.24 | 152.02 | 1,092 |
| 15 Abr 2024 | 154.56 | -1.08 | -0.69% | 154.74 | 154.74 | 154.56 | 135 |
| 12 Abr 2024 | 155.64 | 3.42 | 2.25% | 155.64 | 155.64 | 155.64 | 89 |
| 11 Abr 2024 | 152.22 | 0.72 | 0.48% | 151.92 | 153.76 | 151.92 | 6,217 |
| 10 Abr 2024 | 151.50 | -2.50 | -1.62% | 154.34 | 154.60 | 150.52 | 4,936 |
| 09 Abr 2024 | 154.00 | 0.38 | 0.25% | 153.58 | 154.00 | 153.58 | 214 |
| 08 Abr 2024 | 153.62 | -1.38 | -0.89% | 153.80 | 154.18 | 153.44 | 5,496 |
| 05 Abr 2024 | 155.00 | -1.94 | -1.24% | 155.76 | 156.00 | 155.00 | 116 |
| 04 Abr 2024 | 156.94 | 1.06 | 0.68% | 156.36 | 157.26 | 156.36 | 3,676 |
| 03 Abr 2024 | 155.88 | -0.90 | -0.57% | 155.98 | 155.98 | 155.20 | 174 |
| 02 Abr 2024 | 156.78 | -0.78 | -0.50% | 158.14 | 158.72 | 156.46 | 356 |
| 28 Mar 2024 | 157.56 | -0.78 | -0.49% | 158.12 | 158.32 | 157.56 | 479 |
| 27 Mar 2024 | 158.34 | 1.84 | 1.18% | 156.32 | 158.48 | 156.10 | 2,976 |
| 26 Mar 2024 | 156.50 | -0.14 | -0.09% | 156.50 | 156.66 | 156.02 | 1,229 |
| 25 Mar 2024 | 156.64 | 0.66 | 0.42% | 156.00 | 156.64 | 155.80 | 274 |
| 22 Mar 2024 | 155.98 | 1.18 | 0.76% | 155.26 | 156.26 | 155.26 | 633 |
| 21 Mar 2024 | 154.80 | -0.40 | -0.26% | 156.48 | 156.54 | 154.76 | 3,806 |
| 20 Mar 2024 | 155.20 | 1.36 | 0.88% | 154.14 | 155.20 | 154.04 | 510 |
| 19 Mar 2024 | 153.84 | 0.12 | 0.08% | 153.06 | 153.84 | 153.06 | 256 |
| 18 Mar 2024 | 153.72 | -1.70 | -1.09% | 154.72 | 154.98 | 153.68 | 1,330 |
| 15 Mar 2024 | 155.42 | 0.42 | 0.27% | 154.30 | 155.42 | 154.30 | 1,295 |
| 14 Mar 2024 | 155.00 | -0.14 | -0.09% | 155.30 | 156.34 | 155.00 | 935 |
| 13 Mar 2024 | 155.14 | 1.30 | 0.85% | 155.04 | 155.46 | 154.78 | 308 |
| 12 Mar 2024 | 153.84 | -1.60 | -1.03% | 155.34 | 155.38 | 153.72 | 808 |
| 11 Mar 2024 | 155.44 | -0.20 | -0.13% | 156.56 | 156.56 | 154.90 | 1,428 |
| 08 Mar 2024 | 155.64 | -0.92 | -0.59% | 155.60 | 156.54 | 155.60 | 404 |
| 07 Mar 2024 | 156.56 | 2.16 | 1.40% | 155.38 | 156.90 | 155.38 | 1,641 |
| 06 Mar 2024 | 154.40 | 0.90 | 0.59% | 153.36 | 155.76 | 153.36 | 862 |
| 05 Mar 2024 | 153.50 | 3.36 | 2.24% | 151.42 | 153.50 | 151.42 | 60 |
| 04 Mar 2024 | 150.14 | -0.90 | -0.60% | 150.70 | 150.70 | 150.14 | 361 |
| 01 Mar 2024 | 151.04 | -0.62 | -0.41% | 151.30 | 151.30 | 151.04 | 168 |
| 29 Feb 2024 | 151.66 | 1.48 | 0.99% | 151.00 | 152.22 | 151.00 | 587 |
| 28 Feb 2024 | 150.18 | -0.82 | -0.54% | 150.94 | 150.94 | 149.70 | 1,237 |
| 27 Feb 2024 | 151.00 | 0.64 | 0.43% | 150.50 | 151.00 | 149.78 | 636 |
| 26 Feb 2024 | 150.36 | -1.76 | -1.16% | 151.70 | 151.70 | 150.36 | 126 |
| 23 Feb 2024 | 152.12 | -1.18 | -0.77% | 151.40 | 152.60 | 151.40 | 485 |
