Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STORJEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 0.37624 | -0.00926 | -2.40% | 0.38206 | 0.38206 | 0.37624 | 12,154.00 |
| 21 Jul 2024 | 0.3855 | 0.00413 | 1.08% | 0.38137 | 0.3865 | 0.38137 | 856.00 |
| 20 Jul 2024 | 0.38137 | -0.00034 | -0.09% | 0.38417 | 0.38417 | 0.38137 | 1,431.00 |
| 19 Jul 2024 | 0.38171 | 0.00 | 0.00% | 0.38171 | 0.38171 | 0.38171 | 53.00 |
| 18 Jul 2024 | 0.38171 | 0.01181 | 3.19% | 0.37829 | 0.38171 | 0.37829 | 758.00 |
| 17 Jul 2024 | 0.3699 | 0.00 | 0.00% | 0.3699 | 0.3699 | 0.3699 | 0.00 |
| 16 Jul 2024 | 0.3699 | 0.00191 | 0.52% | 0.371 | 0.37206 | 0.3699 | 374.00 |
| 15 Jul 2024 | 0.36799 | 0.00926 | 2.58% | 0.35427 | 0.36799 | 0.35427 | 166.00 |
| 14 Jul 2024 | 0.35873 | 0.03513 | 10.86% | 0.35338 | 0.35873 | 0.34203 | 749.00 |
| 13 Jul 2024 | 0.3236 | 0.00 | 0.00% | 0.3236 | 0.3236 | 0.3236 | 0.00 |
| 12 Jul 2024 | 0.3236 | -0.00829 | -2.50% | 0.31971 | 0.3236 | 0.31971 | 163.00 |
| 11 Jul 2024 | 0.33189 | -0.00122 | -0.37% | 0.33291 | 0.33914 | 0.33189 | 350.00 |
| 10 Jul 2024 | 0.33311 | 0.0138 | 4.32% | 0.32008 | 0.33311 | 0.32008 | 160.00 |
| 09 Jul 2024 | 0.31931 | -0.01209 | -3.65% | 0.32746 | 0.32853 | 0.31931 | 364.00 |
| 08 Jul 2024 | 0.3314 | 0.0214 | 6.90% | 0.294 | 0.3314 | 0.294 | 170.00 |
| 07 Jul 2024 | 0.310 | 0.0005 | 0.16% | 0.31798 | 0.33448 | 0.30952 | 4,196.00 |
| 06 Jul 2024 | 0.3095 | 0.0095 | 3.17% | 0.31425 | 0.31425 | 0.30692 | 917.00 |
| 05 Jul 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
| 04 Jul 2024 | 0.300 | -0.03862 | -11.41% | 0.325 | 0.325 | 0.300 | 2,196.00 |
| 03 Jul 2024 | 0.33862 | -0.0178 | -4.99% | 0.34971 | 0.34971 | 0.33862 | 912.00 |
| 02 Jul 2024 | 0.35642 | -0.00108 | -0.30% | 0.35642 | 0.35642 | 0.35642 | 180.00 |
| 01 Jul 2024 | 0.3575 | 0.0135 | 3.92% | 0.35639 | 0.35916 | 0.34132 | 3,329.00 |
| 30 Jun 2024 | 0.344 | -0.005 | -1.43% | 0.349 | 0.349 | 0.344 | 3,161.00 |
| 29 Jun 2024 | 0.349 | -0.01279 | -3.54% | 0.37829 | 0.37829 | 0.349 | 1,453.00 |
| 28 Jun 2024 | 0.36179 | -0.00325 | -0.89% | 0.371 | 0.371 | 0.36179 | 341.00 |
| 27 Jun 2024 | 0.36504 | 0.00 | 0.00% | 0.36504 | 0.36504 | 0.36504 | 0.00 |
| 26 Jun 2024 | 0.36504 | -0.00211 | -0.57% | 0.36806 | 0.36806 | 0.361 | 5,833.00 |
| 25 Jun 2024 | 0.36715 | 0.01874 | 5.38% | 0.35101 | 0.3694 | 0.35101 | 490.00 |
| 24 Jun 2024 | 0.34841 | 0.00241 | 0.70% | 0.345 | 0.35101 | 0.31907 | 2,965.00 |
| 23 Jun 2024 | 0.346 | -0.0115 | -3.22% | 0.346 | 0.348 | 0.346 | 3,370.00 |
| 22 Jun 2024 | 0.3575 | -0.0025 | -0.69% | 0.3575 | 0.3575 | 0.3575 | 1,000.00 |
| 21 Jun 2024 | 0.360 | -0.011 | -2.96% | 0.37305 | 0.37305 | 0.360 | 245.00 |
| 20 Jun 2024 | 0.371 | -0.02475 | -6.25% | 0.371 | 0.371 | 0.371 | 27.00 |
| 19 Jun 2024 | 0.39575 | 0.05175 | 15.04% | 0.353 | 0.39575 | 0.353 | 679.00 |
| 18 Jun 2024 | 0.344 | -0.07552 | -18.00% | 0.36868 | 0.39575 | 0.344 | 424.00 |
| 17 Jun 2024 | 0.41952 | 0.00 | 0.00% | 0.41952 | 0.41952 | 0.41952 | 0.00 |
| 16 Jun 2024 | 0.41952 | -0.00064 | -0.15% | 0.41952 | 0.41952 | 0.41952 | 113.00 |
| 15 Jun 2024 | 0.42016 | -0.01098 | -2.55% | 0.42016 | 0.42016 | 0.42016 | 118.00 |
| 14 Jun 2024 | 0.43114 | -0.0111 | -2.51% | 0.43288 | 0.43288 | 0.43114 | 440.00 |
| 13 Jun 2024 | 0.44224 | 0.00 | 0.00% | 0.44224 | 0.44224 | 0.44224 | 0.00 |
| 12 Jun 2024 | 0.44224 | 0.03045 | 7.39% | 0.4369 | 0.44722 | 0.42003 | 358.00 |
| 11 Jun 2024 | 0.41179 | -0.03121 | -7.05% | 0.4325 | 0.46355 | 0.41003 | 5,492.00 |
| 10 Jun 2024 | 0.443 | -0.023 | -4.94% | 0.50399 | 0.545 | 0.443 | 6,817.00 |
| 09 Jun 2024 | 0.466 | -0.038 | -7.54% | 0.43846 | 0.504 | 0.43846 | 5,184.00 |
| 08 Jun 2024 | 0.504 | -0.00386 | -0.76% | 0.444 | 0.504 | 0.444 | 1,037.00 |
| 07 Jun 2024 | 0.50786 | -0.00709 | -1.38% | 0.50799 | 0.50799 | 0.466 | 10,110.00 |
| 06 Jun 2024 | 0.51495 | -0.02751 | -5.07% | 0.51495 | 0.51495 | 0.51495 | 116.00 |
| 05 Jun 2024 | 0.54246 | 0.05831 | 12.04% | 0.54246 | 0.54246 | 0.54246 | 27.00 |
| 04 Jun 2024 | 0.48415 | 0.00632 | 1.32% | 0.47109 | 0.5309 | 0.47107 | 2,063.00 |
| 03 Jun 2024 | 0.47783 | -0.00962 | -1.97% | 0.48318 | 0.48318 | 0.47783 | 274.00 |
| 02 Jun 2024 | 0.48745 | -0.00289 | -0.59% | 0.48728 | 0.48745 | 0.48728 | 437.00 |
| 01 Jun 2024 | 0.49034 | 0.00 | 0.00% | 0.49034 | 0.49034 | 0.49034 | 0.00 |
| 31 May 2024 | 0.49034 | -0.00685 | -1.38% | 0.48093 | 0.49034 | 0.48093 | 153.00 |
| 30 May 2024 | 0.49719 | -0.01346 | -2.64% | 0.50344 | 0.50344 | 0.49491 | 576.00 |
| 29 May 2024 | 0.51065 | -0.00909 | -1.75% | 0.50959 | 0.51508 | 0.50959 | 523.00 |
| 28 May 2024 | 0.51974 | -0.00972 | -1.84% | 0.50448 | 0.51974 | 0.50448 | 498.00 |
| 27 May 2024 | 0.52946 | 0.01002 | 1.93% | 0.51944 | 0.52946 | 0.50053 | 725.00 |
| 26 May 2024 | 0.51944 | 0.00 | 0.00% | 0.51944 | 0.51944 | 0.51944 | 277.00 |
| 25 May 2024 | 0.51944 | 0.01401 | 2.77% | 0.51839 | 0.525 | 0.51839 | 843.00 |
| 24 May 2024 | 0.50543 | 0.00119 | 0.24% | 0.50543 | 0.50543 | 0.50543 | 85.00 |
| 23 May 2024 | 0.50424 | -0.01614 | -3.10% | 0.50424 | 0.50424 | 0.50424 | 1,637.00 |
| 22 May 2024 | 0.52038 | 0.00623 | 1.21% | 0.51678 | 0.52038 | 0.51647 | 1,031.00 |
| 21 May 2024 | 0.51415 | -0.00585 | -1.13% | 0.520 | 0.52879 | 0.50409 | 2,823.00 |
| 20 May 2024 | 0.520 | 0.04224 | 8.84% | 0.47776 | 0.520 | 0.47776 | 2,408.00 |
| 19 May 2024 | 0.47776 | -0.01948 | -3.92% | 0.545 | 0.545 | 0.47065 | 462.00 |
| 18 May 2024 | 0.49724 | 0.00144 | 0.29% | 0.50399 | 0.564 | 0.49724 | 5,446.00 |
| 17 May 2024 | 0.4958 | 0.01481 | 3.08% | 0.49632 | 0.50359 | 0.49216 | 2,091.00 |
| 16 May 2024 | 0.48099 | 0.00813 | 1.72% | 0.48404 | 0.48501 | 0.48099 | 2,377.00 |
| 15 May 2024 | 0.47286 | 0.017 | 3.73% | 0.45808 | 0.50077 | 0.45808 | 754.00 |
| 14 May 2024 | 0.45586 | -0.02068 | -4.34% | 0.46759 | 0.47502 | 0.45586 | 975.00 |
| 13 May 2024 | 0.47654 | 0.01054 | 2.26% | 0.47622 | 0.47706 | 0.47242 | 345.00 |
| 12 May 2024 | 0.466 | -0.01755 | -3.63% | 0.47151 | 0.47304 | 0.466 | 1,321.00 |
| 11 May 2024 | 0.48355 | 0.00692 | 1.45% | 0.48276 | 0.48355 | 0.48276 | 66.00 |
| 10 May 2024 | 0.47663 | -0.0188 | -3.79% | 0.51161 | 0.51176 | 0.47663 | 2,719.00 |
| 09 May 2024 | 0.49543 | 0.00624 | 1.28% | 0.49543 | 0.49543 | 0.49543 | 100.00 |
| 08 May 2024 | 0.48919 | -0.02967 | -5.72% | 0.48975 | 0.48975 | 0.48474 | 2,143.00 |
| 07 May 2024 | 0.51886 | 0.01676 | 3.34% | 0.51886 | 0.51886 | 0.51886 | 41.00 |
| 06 May 2024 | 0.5021 | 0.00 | 0.00% | 0.5021 | 0.5021 | 0.5021 | 80.00 |
| 05 May 2024 | 0.5021 | 0.00 | 0.00% | 0.5021 | 0.5021 | 0.5021 | 0.00 |
| 04 May 2024 | 0.5021 | 0.00 | 0.00% | 0.5021 | 0.5021 | 0.5021 | 0.00 |
| 03 May 2024 | 0.5021 | -0.00142 | -0.28% | 0.50333 | 0.504 | 0.47974 | 659.00 |
| 02 May 2024 | 0.50352 | 0.03411 | 7.27% | 0.44412 | 0.50352 | 0.44412 | 407.00 |
| 01 May 2024 | 0.46941 | -0.01517 | -3.13% | 0.45552 | 0.50399 | 0.42668 | 5,246.00 |
| 30 Abr 2024 | 0.48458 | -0.02542 | -4.98% | 0.515 | 0.515 | 0.466 | 29,136.00 |
| 29 Abr 2024 | 0.510 | -0.01687 | -3.20% | 0.51316 | 0.53851 | 0.4993 | 2,727.00 |
| 28 Abr 2024 | 0.52687 | 0.02418 | 4.81% | 0.51885 | 0.52687 | 0.51885 | 75.00 |
| 27 Abr 2024 | 0.50269 | -0.01562 | -3.01% | 0.5106 | 0.52424 | 0.50269 | 703.00 |
| 26 Abr 2024 | 0.51831 | 0.00331 | 0.64% | 0.49983 | 0.54276 | 0.48501 | 1,077.00 |
| 25 Abr 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
| 24 Abr 2024 | 0.515 | -0.021 | -3.92% | 0.54079 | 0.56132 | 0.515 | 26,443.00 |
