STAEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 1.21 | -0.010 | -1.07% | 1.23 | 1.26 | 1.20 | 0.00 |
26 Mar 2024 | 1.23 | 0.010 | 0.43% | 1.22 | 1.25 | 1.22 | 0.00 |
25 Mar 2024 | 1.22 | 0.040 | 3.34% | 1.08 | 1.24 | 1.07 | 34,994.00 |
24 Mar 2024 | 1.18 | 0.050 | 4.53% | 1.13 | 1.19 | 1.12 | 0.00 |
23 Mar 2024 | 1.13 | 0.010 | 1.24% | 1.12 | 1.16 | 1.11 | 0.00 |
22 Mar 2024 | 1.12 | -0.030 | -2.45% | 1.15 | 1.17 | 1.10 | 0.00 |
21 Mar 2024 | 1.15 | -0.030 | -2.93% | 1.18 | 1.19 | 1.14 | 0.00 |
20 Mar 2024 | 1.18 | 0.090 | 8.60% | 1.08 | 1.19 | 1.06 | 0.00 |
19 Mar 2024 | 1.09 | -0.100 | -8.19% | 1.18 | 1.19 | 1.08 | 0.00 |
18 Mar 2024 | 1.18 | -0.010 | -0.82% | 1.08 | 1.20 | 0.326553 | 34,994.00 |
17 Mar 2024 | 1.19 | 0.050 | 4.39% | 1.14 | 1.20 | 1.13 | 0.00 |
16 Mar 2024 | 1.14 | -0.070 | -6.03% | 1.22 | 1.22 | 1.13 | 0.00 |
15 Mar 2024 | 1.22 | -0.030 | -2.77% | 1.08 | 1.23 | 1.07 | 34,994.00 |
14 Mar 2024 | 1.25 | -0.020 | -1.32% | 1.27 | 1.28 | 1.20 | 0.00 |
13 Mar 2024 | 1.27 | 0.030 | 2.02% | 1.25 | 1.28 | 1.24 | 0.00 |
12 Mar 2024 | 1.24 | 0.00 | -0.10% | 1.24 | 1.26 | 1.21 | 0.00 |
11 Mar 2024 | 1.24 | 0.050 | 3.76% | 1.08 | 1.26 | 1.07 | 34,994.00 |
10 Mar 2024 | 1.20 | 0.010 | 0.86% | 1.19 | 1.21 | 1.19 | 0.00 |
09 Mar 2024 | 1.19 | 0.00 | 0.32% | 1.19 | 1.19 | 1.18 | 0.00 |
08 Mar 2024 | 1.19 | 0.020 | 1.92% | 1.16 | 1.21 | 1.15 | 0.00 |
07 Mar 2024 | 1.16 | 0.010 | 0.85% | 1.15 | 1.18 | 1.15 | 0.00 |
06 Mar 2024 | 1.15 | 0.020 | 2.17% | 1.12 | 1.19 | 1.10 | 0.00 |
05 Mar 2024 | 1.13 | -0.060 | -4.79% | 1.19 | 1.20 | 0.945136 | 0.00 |
04 Mar 2024 | 1.19 | 0.080 | 7.38% | 1.08 | 1.19 | 1.07 | 34,994.00 |
03 Mar 2024 | 1.10 | 0.020 | 1.51% | 1.08 | 1.11 | 1.08 | 0.00 |
02 Mar 2024 | 1.09 | -0.010 | -0.74% | 1.09 | 1.09 | 1.08 | 0.00 |
01 Mar 2024 | 1.10 | 0.020 | 1.62% | 1.07 | 1.10 | 1.07 | 0.00 |
29 Feb 2024 | 1.08 | -0.020 | -1.44% | 1.08 | 1.12 | 1.06 | 0.00 |
28 Feb 2024 | 1.09 | 0.100 | 9.60% | 0.998583 | 1.12 | 0.994634 | 0.00 |
27 Feb 2024 | 0.998009 | 0.047725 | 5.02% | 0.951978 | 1.01 | 0.950059 | 0.00 |
26 Feb 2024 | 0.950284 | 0.041417 | 4.56% | 0.757803 | 0.957173 | 0.326553 | 34,994.00 |
25 Feb 2024 | 0.908867 | 0.00407 | 0.45% | 0.904912 | 0.911575 | 0.900772 | 0.00 |
24 Feb 2024 | 0.904797 | 0.011896 | 1.33% | 0.891117 | 0.907588 | 0.889105 | 0.00 |
23 Feb 2024 | 0.892901 | -0.006995 | -0.78% | 0.900763 | 0.904381 | 0.887464 | 0.00 |
22 Feb 2024 | 0.899896 | -0.011002 | -1.21% | 0.909025 | 0.913503 | 0.89452 | 0.00 |
21 Feb 2024 | 0.910898 | -0.008493 | -0.92% | 0.91952 | 0.920829 | 0.891031 | 0.00 |
20 Feb 2024 | 0.919391 | 0.00678 | 0.74% | 0.913292 | 0.930962 | 0.893775 | 0.00 |
19 Feb 2024 | 0.912611 | -0.005621 | -0.61% | 0.757803 | 0.925116 | 0.752991 | 34,994.00 |
18 Feb 2024 | 0.918232 | 0.005719 | 0.63% | 0.91086 | 0.923129 | 0.903146 | 0.00 |
17 Feb 2024 | 0.912513 | -0.008085 | -0.88% | 0.920119 | 0.920624 | 0.892677 | 0.00 |
16 Feb 2024 | 0.920598 | 0.003701 | 0.40% | 0.916053 | 0.928476 | 0.911693 | 0.00 |
15 Feb 2024 | 0.916898 | -0.001428 | -0.16% | 0.919009 | 0.931819 | 0.905559 | 0.00 |
14 Feb 2024 | 0.918326 | 0.036598 | 4.15% | 0.8815 | 0.921719 | 0.874612 | 0.00 |
13 Feb 2024 | 0.881728 | 0.001786 | 0.20% | 0.878473 | 0.886673 | 0.856596 | 0.00 |
12 Feb 2024 | 0.879942 | 0.035517 | 4.21% | 0.757803 | 0.884965 | 0.752991 | 34,994.00 |
11 Feb 2024 | 0.844425 | 0.007188 | 0.86% | 0.835767 | 0.851433 | 0.835384 | 0.00 |
10 Feb 2024 | 0.837237 | 0.01762 | 2.15% | 0.821159 | 0.844958 | 0.813219 | 0.00 |
09 Feb 2024 | 0.819617 | 0.020477 | 2.56% | 0.80061 | 0.846929 | 0.797921 | 0.00 |
08 Feb 2024 | 0.79914 | 0.018712 | 2.40% | 0.7814 | 0.80307 | 0.781071 | 0.00 |
07 Feb 2024 | 0.780428 | 0.019205 | 2.52% | 0.761636 | 0.782119 | 0.755476 | 0.00 |
06 Feb 2024 | 0.761223 | 0.006357 | 0.84% | 0.755202 | 0.766707 | 0.752594 | 0.00 |
05 Feb 2024 | 0.754867 | 0.004698 | 0.63% | 0.757803 | 0.768759 | 0.748569 | 34,994.00 |
04 Feb 2024 | 0.750169 | -0.007062 | -0.93% | 0.757803 | 0.759656 | 0.746662 | 0.00 |
03 Feb 2024 | 0.75723 | -0.002393 | -0.32% | 0.760374 | 0.76329 | 0.756189 | 0.00 |
02 Feb 2024 | 0.759624 | 0.006959 | 0.92% | 0.753272 | 0.763296 | 0.748175 | 0.00 |
01 Feb 2024 | 0.752665 | 0.003725 | 0.50% | 0.748814 | 0.755716 | 0.736513 | 0.00 |
31 Ene 2024 | 0.74894 | -0.000186 | -0.02% | 0.754213 | 0.766315 | 0.743369 | 0.00 |
30 Ene 2024 | 0.749126 | -0.009937 | -1.31% | 0.759126 | 0.768202 | 0.749126 | 0.00 |
29 Ene 2024 | 0.759063 | 0.022544 | 3.06% | 0.758156 | 0.762627 | 0.735693 | 34,994.00 |
28 Ene 2024 | 0.736519 | -0.001826 | -0.25% | 0.738078 | 0.750153 | 0.730023 | 0.00 |
27 Ene 2024 | 0.738345 | 0.00501 | 0.68% | 0.732697 | 0.739984 | 0.725552 | 0.00 |
26 Ene 2024 | 0.733335 | 0.03338 | 4.77% | 0.700579 | 0.738683 | 0.698079 | 0.00 |
25 Ene 2024 | 0.699955 | -0.000752 | -0.11% | 0.699734 | 0.702983 | 0.694356 | 0.00 |
24 Ene 2024 | 0.700708 | 0.004757 | 0.68% | 0.698507 | 0.71155 | 0.69024 | 0.00 |
23 Ene 2024 | 0.695951 | 0.005396 | 0.78% | 0.690524 | 0.700082 | 0.673987 | 0.00 |
22 Ene 2024 | 0.690555 | -0.034487 | -4.76% | 0.758156 | 0.762627 | 0.689197 | 34,994.00 |
21 Ene 2024 | 0.725042 | -0.002539 | -0.35% | 0.728234 | 0.730965 | 0.723615 | 0.00 |
20 Ene 2024 | 0.72758 | 0.001251 | 0.17% | 0.725271 | 0.731864 | 0.723436 | 0.00 |
19 Ene 2024 | 0.72633 | 0.004569 | 0.63% | 0.720564 | 0.734333 | 0.703779 | 0.00 |
18 Ene 2024 | 0.72176 | -0.023368 | -3.14% | 0.746524 | 0.74823 | 0.710902 | 0.00 |
17 Ene 2024 | 0.745129 | -0.010133 | -1.34% | 0.754398 | 0.754819 | 0.738944 | 0.00 |
16 Ene 2024 | 0.755261 | 0.015229 | 2.06% | 0.758156 | 0.762627 | 0.73707 | 34,994.00 |
15 Ene 2024 | 0.740033 | 0.010118 | 1.39% | 0.725561 | 0.752335 | 0.725561 | 0.00 |
14 Ene 2024 | 0.729914 | -0.014506 | -1.95% | 0.744325 | 0.749594 | 0.727448 | 0.00 |
13 Ene 2024 | 0.74442 | 0.001441 | 0.19% | 0.745874 | 0.752875 | 0.737799 | 0.00 |
12 Ene 2024 | 0.742979 | -0.060585 | -7.54% | 0.802624 | 0.805261 | 0.728349 | 0.00 |
11 Ene 2024 | 0.803565 | -0.005656 | -0.70% | 0.80693 | 0.851536 | 0.791361 | 0.00 |
10 Ene 2024 | 0.809221 | 0.008355 | 1.04% | 0.8036 | 0.825854 | 0.770891 | 0.00 |
09 Ene 2024 | 0.800865 | -0.01427 | -1.75% | 0.816035 | 0.825376 | 0.791515 | 0.00 |
08 Ene 2024 | 0.815136 | 0.053317 | 7.00% | 0.758156 | 0.819395 | 0.741703 | 34,994.00 |
07 Ene 2024 | 0.761819 | -0.004851 | -0.63% | 0.766115 | 0.778601 | 0.760501 | 0.00 |
06 Ene 2024 | 0.76667 | -0.001289 | -0.17% | 0.767699 | 0.769829 | 0.757805 | 0.00 |
05 Ene 2024 | 0.767959 | -0.000244 | -0.03% | 0.769252 | 0.77144 | 0.751662 | 0.00 |
04 Ene 2024 | 0.768204 | 0.02115 | 2.83% | 0.745988 | 0.778356 | 0.743961 | 0.00 |
03 Ene 2024 | 0.747054 | -0.032094 | -4.12% | 0.782246 | 0.791578 | 0.726109 | 0.00 |
02 Ene 2024 | 0.779148 | 0.019223 | 2.53% | 0.758156 | 0.796119 | 0.741703 | 34,994.00 |
01 Ene 2024 | 0.759924 | 0.030566 | 4.19% | 0.732685 | 0.760773 | 0.7277 | 0.00 |
31 Dic 2023 | 0.729359 | -0.000019 | 0.00% | 0.728997 | 0.740468 | 0.725556 | 0.00 |
30 Dic 2023 | 0.729378 | 0.004654 | 0.64% | 0.726597 | 0.734817 | 0.717415 | 0.00 |
29 Dic 2023 | 0.724724 | -0.008585 | -1.17% | 0.731589 | 0.742026 | 0.717913 | 0.00 |