ISTEUR

ST Foundation (ISTEUR)

ISTEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Dic 2022 0.002929 -0.000011 -0.37% 0.002938 0.002946 0.002921 0.00
08 Dic 2022 0.002941 0.000054 1.87% 0.002884 0.002947 0.002874 0.00
07 Dic 2022 0.002887 -0.000049 -1.67% 0.002938 0.002942 0.002871 0.00
06 Dic 2022 0.002936 0.000024 0.82% 0.002912 0.002939 0.002903 0.00
05 Dic 2022 0.002912 -0.000015 -0.51% 0.002825 0.002941 0.002821 0.00
04 Dic 2022 0.002927 0.000036 1.25% 0.002896 0.002934 0.002892 0.00
03 Dic 2022 0.002891 -0.000026 -0.89% 0.002928 0.002928 0.002887 0.00
02 Dic 2022 0.002917 0.000015 0.52% 0.002901 0.00292 0.002889 0.00
01 Dic 2022 0.002902 -0.000069 -2.32% 0.002825 0.003001 0.002821 0.00
30 Nov 2022 0.002972 0.000103 3.61% 0.002871 0.002973 0.002865 0.00
29 Nov 2022 0.002868 0.000046 1.63% 0.002819 0.002876 0.002809 0.00
28 Nov 2022 0.002822 -0.000028 -0.98% 0.002825 0.002902 0.002776 0.00
27 Nov 2022 0.00285 0.00000100 0.04% 0.002848 0.002876 0.002846 0.00
26 Nov 2022 0.002849 -0.000012 -0.42% 0.002856 0.002884 0.00284 0.00
25 Nov 2022 0.002861 -0.00000600 -0.21% 0.002865 0.002869 0.002828 0.00
24 Nov 2022 0.002867 -0.00000900 -0.31% 0.00287 0.002895 0.002847 0.00
23 Nov 2022 0.002876 0.00005 1.77% 0.002825 0.002902 0.002821 0.00
22 Nov 2022 0.002826 0.00005 1.80% 0.002937 0.002948 0.002817 0.00
21 Nov 2022 0.002776 -0.000055 -1.94% 0.002937 0.002948 0.002737 0.00
20 Nov 2022 0.002831 -0.000076 -2.61% 0.002906 0.002914 0.002828 0.00
19 Nov 2022 0.002907 -0.00000200 -0.07% 0.002908 0.002918 0.002886 0.00
18 Nov 2022 0.002909 0.00000800 0.28% 0.002901 0.002941 0.002882 0.00
17 Nov 2022 0.002901 0.000019 0.66% 0.002886 0.002905 0.00285 0.00
16 Nov 2022 0.002882 -0.00005 -1.71% 0.002937 0.002948 0.002841 0.00
15 Nov 2022 0.002932 0.000027 0.93% 0.002899 0.002961 0.002887 0.00
14 Nov 2022 0.002905 0.00005 1.75% 0.003815 0.003817 0.002822 0.00
13 Nov 2022 0.002856 -0.000085 -2.89% 0.00294 0.002961 0.002846 0.00
12 Nov 2022 0.00294 -0.000013 -0.44% 0.002983 0.002983 0.00291 0.00
11 Nov 2022 0.002953 -0.00015 -4.83% 0.003118 0.003129 0.002882 0.00
10 Nov 2022 0.003103 0.000235 8.21% 0.002878 0.003192 0.002868 0.00
09 Nov 2022 0.002868 -0.00047 -14.08% 0.003305 0.003326 0.002829 0.00
08 Nov 2022 0.003337 -0.000363 -9.81% 0.003708 0.003714 0.003258 0.00
07 Nov 2022 0.0037 -0.000091 -2.40% 0.003815 0.003817 0.003675 0.00
06 Nov 2022 0.003791 -0.000064 -1.66% 0.003859 0.003865 0.003791 0.00
05 Nov 2022 0.003855 0.000029 0.76% 0.003822 0.003882 0.003818 0.00
04 Nov 2022 0.003826 0.000094 2.52% 0.00373 0.003851 0.003726 0.00
03 Nov 2022 0.003732 0.000032 0.86% 0.003697 0.003752 0.003694 0.00
02 Nov 2022 0.0037 -0.000034 -0.91% 0.003725 0.003762 0.003683 0.00
01 Nov 2022 0.003734 -0.00000200 -0.05% 0.003728 0.003744 0.003692 0.00
31 Oct 2022 0.003736 0.00000800 0.21% 0.003815 0.003817 0.00369 0.00
30 Oct 2022 0.003728 -0.00003 -0.80% 0.003759 0.003777 0.003715 0.00
29 Oct 2022 0.003758 0.000034 0.91% 0.003719 0.003795 0.003717 0.00
28 Oct 2022 0.003724 0.000059 1.61% 0.00367 0.00376 0.003633 0.00
27 Oct 2022 0.003664 -0.000045 -1.21% 0.003712 0.003736 0.003655 0.00
26 Oct 2022 0.00371 0.000082 2.26% 0.003628 0.003762 0.003624 0.00
25 Oct 2022 0.003628 0.00011 3.13% 0.003514 0.003681 0.003507 0.00
24 Oct 2022 0.003518 -0.00005 -1.40% 0.003815 0.003817 0.003504 0.00
23 Oct 2022 0.003567 0.000062 1.77% 0.003506 0.003589 0.003486 0.00
22 Oct 2022 0.003505 0.00000400 0.11% 0.003501 0.003515 0.003491 0.00
21 Oct 2022 0.003501 -0.00000300 -0.09% 0.003507 0.00352 0.003453 0.00
20 Oct 2022 0.003504 -0.000021 -0.60% 0.003528 0.003537 0.003493 0.00
19 Oct 2022 0.003525 -0.00000800 -0.23% 0.003531 0.003549 0.003511 0.00
18 Oct 2022 0.003534 -0.000045 -1.26% 0.003574 0.003596 0.003494 0.00
17 Oct 2022 0.003579 0.000017 0.48% 0.003815 0.003817 0.003555 0.00
16 Oct 2022 0.003562 0.000029 0.82% 0.00354 0.003595 0.003539 0.00
15 Oct 2022 0.003533 -0.00002 -0.56% 0.003558 0.00356 0.003526 0.00
14 Oct 2022 0.003553 -0.000016 -0.45% 0.003574 0.003663 0.003539 0.00
13 Oct 2022 0.003569 0.000018 0.51% 0.003552 0.003588 0.003405 0.00
12 Oct 2022 0.003551 0.000016 0.45% 0.003536 0.00356 0.003529 0.00
11 Oct 2022 0.003536 -0.000013 -0.37% 0.003542 0.003565 0.003503 0.00
10 Oct 2022 0.003548 -0.000049 -1.36% 0.003815 0.003817 0.00354 0.00
09 Oct 2022 0.003597 0.00000500 0.14% 0.003594 0.003614 0.003574 0.00
08 Oct 2022 0.003592 -0.000019 -0.53% 0.003612 0.003626 0.003565 0.00
07 Oct 2022 0.00361 -0.000055 -1.50% 0.003668 0.003683 0.003571 0.00
06 Oct 2022 0.003665 0.00000100 0.03% 0.003664 0.00371 0.003641 0.00
05 Oct 2022 0.003664 -0.00000400 -0.11% 0.003668 0.003703 0.003616 0.00
04 Oct 2022 0.003668 0.000079 2.20% 0.003592 0.003681 0.003577 0.00
03 Oct 2022 0.00359 0.000079 2.25% 0.003815 0.003817 0.003518 0.00
02 Oct 2022 0.00351 -0.00004 -1.13% 0.003549 0.003563 0.003483 0.00
01 Oct 2022 0.00355 -0.000026 -0.73% 0.003568 0.003578 0.003531 0.00
30 Sep 2022 0.003577 0.00000038 0.01% 0.00358 0.003698 0.003536 0.00
29 Sep 2022 0.003576 -0.00003 -0.83% 0.003604 0.003641 0.003491 0.00
28 Sep 2022 0.003606 0.000021 0.59% 0.00358 0.003647 0.003487 0.00
27 Sep 2022 0.003586 -0.00000800 -0.22% 0.003591 0.003802 0.003546 0.00
26 Sep 2022 0.003593 0.000101 2.89% 0.003815 0.003817 0.003491 0.00
25 Sep 2022 0.003492 -0.000023 -0.65% 0.003517 0.003556 0.003473 0.00
24 Sep 2022 0.003515 -0.000071 -1.98% 0.003578 0.003582 0.003494 0.00
23 Sep 2022 0.003586 0.00004 1.13% 0.003547 0.003598 0.003433 0.00
22 Sep 2022 0.003545 0.00015 4.43% 0.003391 0.00356 0.00337 0.00
21 Sep 2022 0.003395 -0.000015 -0.44% 0.003417 0.003582 0.00333 0.00
20 Sep 2022 0.003409 -0.000103 -2.93% 0.00352 0.00352 0.003391 0.00
19 Sep 2022 0.003512 0.000024 0.69% 0.003815 0.003817 0.003322 0.00
18 Sep 2022 0.003488 -0.000132 -3.65% 0.003611 0.003617 0.003484 0.00
17 Sep 2022 0.00362 0.000065 1.83% 0.003565 0.003631 0.003556 0.00
16 Sep 2022 0.003554 -0.00000600 -0.17% 0.003551 0.003591 0.003484 0.00
15 Sep 2022 0.00356 -0.000087 -2.39% 0.003652 0.003672 0.003523 0.00
14 Sep 2022 0.003647 0.00000700 0.19% 0.003639 0.003696 0.003545 0.00
13 Sep 2022 0.003641 -0.00033 -8.31% 0.00398 0.004022 0.003623 0.00
12 Sep 2022 0.003971 0.000083 2.13% 0.003815 0.003995 0.003788 0.00
11 Sep 2022 0.003888 0.00000200 0.05% 0.003878 0.003906 0.003822 0.00
10 Sep 2022 0.003886 0.00006 1.57% 0.003815 0.0039 0.003777 0.00
Su Consulta Reciente
COIN
ISTEUR
ST Foundat..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221210 00:00:47