STAGBP

STA (STAGBP)

STAGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2021 0.48263 -0.047868 -9.02% 0.531765 0.532282 0.476439 15,731.00
06 Dic 2021 0.530499 0.084913 19.06% 0.444228 0.535719 0.429679 7,176.00
05 Dic 2021 0.445586 0.016953 3.96% 0.442101 0.459993 0.418115 15,058.00
04 Dic 2021 0.428633 -0.075232 -14.93% 0.523796 0.532623 0.399839 15,791.00
03 Dic 2021 0.503866 -0.029001 -5.44% 0.540686 0.548869 0.499454 16,111.00
02 Dic 2021 0.532866 -0.007504 -1.39% 0.535278 0.549554 0.52287 15,804.00
01 Dic 2021 0.540371 0.042394 8.51% 0.502027 0.559601 0.495757 10,238.00
30 Nov 2021 0.497976 0.049921 11.14% 0.455651 0.509305 0.432564 10,328.00
29 Nov 2021 0.448056 0.007422 1.68% 0.440282 0.475206 0.438789 17,451.00
28 Nov 2021 0.440634 0.013679 3.20% 0.427821 0.459416 0.310332 14,394.00
27 Nov 2021 0.426955 -0.00832 -1.91% 0.437252 0.449689 0.406545 16,137.00
26 Nov 2021 0.435275 -0.043534 -9.09% 0.474692 0.47732 0.418902 15,352.00
25 Nov 2021 0.478809 -0.05923 -11.01% 0.610007 0.617682 0.421402 8,684.00
24 Nov 2021 0.538039 0.038402 7.69% 0.492039 0.540418 0.477878 11,317.00
23 Nov 2021 0.499638 -0.0053 -1.05% 0.504418 0.517596 0.483006 14,597.00
22 Nov 2021 0.504938 -0.022144 -4.20% 0.521229 0.530388 0.49884 16,992.00
21 Nov 2021 0.527082 0.00885 1.71% 0.523767 0.533692 0.514531 16,179.00
20 Nov 2021 0.518232 0.016944 3.38% 0.514813 0.534669 0.499396 16,131.00
19 Nov 2021 0.501288 -0.003746 -0.74% 0.498649 0.520359 0.480528 16,169.00
18 Nov 2021 0.505034 -0.016615 -3.19% 0.535963 0.540491 0.492992 15,514.00
17 Nov 2021 0.521649 -0.006414 -1.21% 0.51932 0.541774 0.503488 16,512.00
16 Nov 2021 0.528062 -0.047157 -8.20% 0.569555 0.772855 0.508148 18,526.00
15 Nov 2021 0.57522 -0.00105 -0.18% 0.579655 0.592541 0.566565 13,470.00
14 Nov 2021 0.57627 0.005227 0.92% 0.571098 0.577839 0.560366 12,810.00
13 Nov 2021 0.571043 -0.006497 -1.12% 0.579814 0.583093 0.557792 12,385.00
12 Nov 2021 0.577539 -0.004943 -0.85% 3.86 3.96 0.556967 10,770.00
11 Nov 2021 0.582483 0.012653 2.22% 0.571487 0.586185 0.562417 16,630.00
10 Nov 2021 0.56983 -0.027068 -4.53% 0.594327 0.612072 0.56809 15,942.00
09 Nov 2021 0.596898 -0.008919 -1.47% 0.560669 0.610146 0.552244 16,556.00
08 Nov 2021 0.605816 0.007875 1.32% 0.590456 0.663944 0.542999 13,940.00
07 Nov 2021 0.597941 0.065121 12.22% 0.534438 0.875893 0.527828 16,865.00
06 Nov 2021 0.53282 0.05861 12.36% 0.475004 0.534659 0.474063 14,232.00
05 Nov 2021 0.47421 0.009731 2.09% 0.464008 0.477785 0.455875 12,144.00
04 Nov 2021 0.464479 0.020482 4.61% 0.482493 0.482493 0.447684 17,533.00
03 Nov 2021 0.443997 -0.001887 -0.42% 0.448915 0.450235 0.434574 0.00
02 Nov 2021 0.445884 -0.020321 -4.36% 0.493245 0.521748 0.445069 789.00
01 Nov 2021 0.466205 -0.014655 -3.05% 0.47857 0.47857 0.455335 792.00
31 Oct 2021 0.48086 0.061678 14.71% 0.486595 0.488634 0.471263 1,064.00
30 Oct 2021 0.419182 -0.00235 -0.56% 0.421438 0.422195 0.414 0.00
29 Oct 2021 0.421532 0.057111 15.67% 0.407783 0.426416 0.405641 662.00
28 Oct 2021 0.364421 0.011172 3.16% 0.356622 0.373734 0.353031 694.00
27 Oct 2021 0.353249 -0.004611 -1.29% 0.363332 0.369714 0.352022 832.00
26 Oct 2021 0.357861 -0.003702 -1.02% 0.372343 0.37449 0.356756 549.00
25 Oct 2021 0.361562 0.010966 3.13% 0.348481 0.365645 0.348337 729.00
24 Oct 2021 0.350596 0.042372 13.75% 3.86 3.96 0.344675 0.00
23 Oct 2021 0.308224 -4.00 -92.85% 0.304632 0.310413 0.299383 829.00
22 Oct 2021 4.31 3.90 956.40% 3.86 4.50 3.75 0.00
21 Oct 2021 0.407919 -0.047887 -10.51% 0.428274 0.43419 0.405859 0.00
20 Oct 2021 0.455806 0.010155 2.28% 0.444192 0.462071 0.4355 0.00
19 Oct 2021 0.445651 0.017565 4.10% 3.86 4.39 0.427287 588.00
18 Oct 2021 0.428086 0.006825 1.62% 0.424848 0.431646 0.414971 567.00
17 Oct 2021 0.421261 0.005747 1.38% 0.414088 0.421261 0.405708 0.00
16 Oct 2021 0.415514 0.00053 0.13% 0.418839 0.42494 0.410668 147.00
15 Oct 2021 0.414984 0.025376 6.51% 0.388384 0.422164 0.382063 366.00
14 Oct 2021 0.389607 0.000189 0.05% 0.390797 0.396851 0.386512 260.00
13 Oct 2021 0.389419 0.013186 3.50% 0.382192 0.391671 0.36974 150.00
12 Oct 2021 0.376232 -0.01658 -4.22% 0.384994 0.385525 0.365799 241.00
11 Oct 2021 0.392813 0.049247 14.33% 0.3431 0.395948 0.3431 315.00
10 Oct 2021 0.343565 -0.002155 -0.62% 0.345205 0.353772 0.340972 0.00
09 Oct 2021 0.34572 0.007163 2.12% 0.338546 0.348625 0.338412 0.00
08 Oct 2021 0.338557 0.000849 0.25% 0.338872 0.35179 0.332785 0.00
07 Oct 2021 0.337708 -0.033802 -9.10% 0.347357 0.347844 0.336582 369.00
06 Oct 2021 0.37151 0.020198 5.75% 0.343419 0.373253 0.339972 104.00
05 Oct 2021 0.351311 0.022539 6.86% 0.335842 0.353084 0.335335 394.00
04 Oct 2021 0.328772 -0.002242 -0.68% 3.86 3.96 0.314355 0.00
03 Oct 2021 0.331014 -0.005449 -1.62% 0.328626 0.337694 0.325026 412.00
02 Oct 2021 0.336463 -0.012767 -3.66% 0.326514 0.340472 0.326514 544.00
01 Oct 2021 0.34923 0.039136 12.62% 0.319761 0.35203 0.316915 0.00
30 Sep 2021 0.310094 0.025416 8.93% 0.294511 0.311825 0.294473 0.00
29 Sep 2021 0.284678 0.042369 17.49% 0.279909 0.29212 0.277801 2.00
28 Sep 2021 0.242309 -0.042757 -15.00% 0.24327 0.248173 0.241085 13.00
27 Sep 2021 0.285065 -0.008174 -2.79% 0.292852 0.302614 0.285065 203.00
26 Sep 2021 0.293239 0.068549 30.51% 0.290569 0.297335 0.278378 339.00
25 Sep 2021 0.22469 -0.029632 -11.65% 0.224769 0.22594 0.2194 152.00
24 Sep 2021 0.254322 0.019486 8.30% 0.266192 0.267606 0.243981 0.00
23 Sep 2021 0.234836 0.004357 1.89% 0.229837 0.235194 0.227578 0.00
22 Sep 2021 0.230479 0.018448 8.70% 0.217509 0.231651 0.214044 0.00
21 Sep 2021 0.212031 -0.014026 -6.20% 3.86 3.96 0.210037 0.00
20 Sep 2021 0.226057 -0.021104 -8.54% 0.248282 0.248282 0.22424 380.00
19 Sep 2021 0.247161 -0.00391 -1.56% 0.253425 0.253425 0.245871 234.00
18 Sep 2021 0.251071 0.003913 1.58% 0.245942 0.254171 0.245667 60.00
17 Sep 2021 0.247159 -0.002362 -0.95% 0.248659 0.250471 0.244584 6.00
16 Sep 2021 0.249521 0.00109 0.44% 0.250534 0.254454 0.24552 0.00
15 Sep 2021 0.248431 0.003412 1.39% 3.86 3.96 0.246602 0.00
14 Sep 2021 0.245019 0.010981 4.69% 0.233345 0.246272 0.232652 148.00
13 Sep 2021 0.234038 -0.006527 -2.71% 0.240568 0.242322 0.226814 3,942.00
12 Sep 2021 0.240565 0.005067 2.15% 0.235573 0.243368 0.233897 0.00
11 Sep 2021 0.235498 0.00327 1.41% 0.234213 0.240809 0.23385 6,448.00
10 Sep 2021 0.232228 -0.010 -4.13% 0.2407 0.243766 0.230463 1,241.00
09 Sep 2021 0.242228 0.001688 0.70% 0.240487 0.246237 0.238651 2,906.00
Su Consulta Reciente
COIN
STAGBP
STA
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.

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

P: V: D:20211208 01:19:14