STEEMEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.26207 | -0.00758 | -2.81% | 0.27119 | 0.27481 | 0.26207 | 57,629.00 |
05 May 2024 | 0.26965 | 0.00016 | 0.06% | 0.27144 | 0.27478 | 0.2636 | 202,799.00 |
04 May 2024 | 0.26949 | -0.00195 | -0.72% | 0.27144 | 0.27144 | 0.26949 | 8,936.00 |
03 May 2024 | 0.27144 | 0.00243 | 0.90% | 0.26862 | 0.27374 | 0.25995 | 258,058.00 |
02 May 2024 | 0.26901 | -0.00727 | -2.63% | 0.292 | 0.292 | 0.2637 | 700,261.00 |
01 May 2024 | 0.27628 | 0.00818 | 3.05% | 0.26862 | 0.29298 | 0.2645 | 373,642.00 |
30 Abr 2024 | 0.2681 | 0.01077 | 4.19% | 0.25545 | 0.28647 | 0.24908 | 2,962,939.00 |
29 Abr 2024 | 0.25733 | 0.00113 | 0.44% | 0.29298 | 0.30186 | 0.24541 | 250,319.00 |
28 Abr 2024 | 0.2562 | -0.01168 | -4.36% | 0.26859 | 0.26859 | 0.2562 | 58,208.00 |
27 Abr 2024 | 0.26788 | -0.00071 | -0.26% | 0.26859 | 0.27085 | 0.25898 | 56,479.00 |
26 Abr 2024 | 0.26859 | 0.00073 | 0.27% | 0.25695 | 0.28447 | 0.25695 | 121,348.00 |
25 Abr 2024 | 0.26786 | -0.01127 | -4.04% | 0.27907 | 0.2831 | 0.262 | 265,899.00 |
24 Abr 2024 | 0.27913 | 0.0139 | 5.24% | 0.29298 | 0.3475 | 0.27596 | 5,259,333.00 |
23 Abr 2024 | 0.26523 | 0.00744 | 2.89% | 0.25695 | 0.26788 | 0.25695 | 1,228.00 |
22 Abr 2024 | 0.25779 | 0.00084 | 0.33% | 0.25695 | 0.25779 | 0.25536 | 98.00 |
21 Abr 2024 | 0.25695 | 0.01758 | 7.34% | 0.2607 | 0.26184 | 0.25293 | 34,714.00 |
20 Abr 2024 | 0.23937 | -0.00391 | -1.61% | 0.24328 | 0.24328 | 0.23937 | 100.00 |
19 Abr 2024 | 0.24328 | 0.01451 | 6.34% | 0.24192 | 0.25137 | 0.23091 | 84,285.00 |
18 Abr 2024 | 0.22877 | 0.00074 | 0.32% | 0.23173 | 0.23173 | 0.22309 | 15,170.00 |
17 Abr 2024 | 0.22803 | -0.01085 | -4.54% | 0.23877 | 0.23877 | 0.2228 | 42,251.00 |
16 Abr 2024 | 0.23888 | 0.00011 | 0.05% | 0.23877 | 0.24294 | 0.22284 | 45,281.00 |
15 Abr 2024 | 0.23877 | -0.00898 | -3.62% | 0.24762 | 0.26049 | 0.22977 | 37,997.00 |
14 Abr 2024 | 0.24775 | 0.01269 | 5.40% | 0.23506 | 0.25434 | 0.22414 | 30,296.00 |
13 Abr 2024 | 0.23506 | -0.0387 | -14.14% | 0.27376 | 0.27936 | 0.20856 | 87,134.00 |
12 Abr 2024 | 0.27376 | -0.05069 | -15.62% | 0.31733 | 0.34336 | 0.246 | 1,162,455.00 |
11 Abr 2024 | 0.32445 | 0.02025 | 6.66% | 0.3042 | 0.32445 | 0.29852 | 382,259.00 |
10 Abr 2024 | 0.3042 | 0.00465 | 1.55% | 0.29876 | 0.30602 | 0.28542 | 48,994.00 |
09 Abr 2024 | 0.29955 | -0.00805 | -2.62% | 0.3076 | 0.31233 | 0.299 | 41,036.00 |
08 Abr 2024 | 0.3076 | 0.01635 | 5.61% | 0.2949 | 0.30988 | 0.28749 | 62,085.00 |
07 Abr 2024 | 0.29125 | 0.01191 | 4.26% | 0.29293 | 0.29748 | 0.28593 | 30,172.00 |
06 Abr 2024 | 0.27934 | 0.00143 | 0.51% | 0.27791 | 0.28208 | 0.27678 | 1,998.00 |
05 Abr 2024 | 0.27791 | -0.00069 | -0.25% | 0.26999 | 0.28124 | 0.2678 | 31,302.00 |
04 Abr 2024 | 0.2786 | 0.0075 | 2.77% | 0.26999 | 0.28374 | 0.26618 | 9,507.00 |
03 Abr 2024 | 0.2711 | -0.00459 | -1.66% | 0.27569 | 0.28357 | 0.265 | 135,473.00 |
02 Abr 2024 | 0.27569 | -0.02135 | -7.19% | 0.29704 | 0.29704 | 0.25979 | 66,448.00 |
01 Abr 2024 | 0.29704 | -0.01352 | -4.35% | 0.31527 | 0.3162 | 0.28599 | 65,376.00 |
31 Mar 2024 | 0.31056 | -0.00423 | -1.34% | 0.31479 | 0.31479 | 0.31056 | 133.00 |
30 Mar 2024 | 0.31479 | -0.00056 | -0.18% | 0.32523 | 0.32586 | 0.31351 | 506,529.00 |
29 Mar 2024 | 0.31535 | -0.00265 | -0.83% | 0.31923 | 0.31923 | 0.31535 | 1,359.00 |
28 Mar 2024 | 0.318 | 0.00954 | 3.09% | 0.30846 | 0.31933 | 0.2996 | 119,139.00 |
27 Mar 2024 | 0.30846 | -0.00272 | -0.87% | 0.30676 | 0.31939 | 0.29495 | 64,947.00 |
26 Mar 2024 | 0.31118 | 0.00442 | 1.44% | 0.30676 | 0.31256 | 0.30617 | 104,606.00 |
25 Mar 2024 | 0.30676 | 0.02545 | 9.05% | 0.30757 | 0.33144 | 0.305 | 1,902,316.00 |
24 Mar 2024 | 0.28131 | 0.00223 | 0.80% | 0.27531 | 0.28449 | 0.27531 | 8,896.00 |
23 Mar 2024 | 0.27908 | 0.00329 | 1.19% | 0.27919 | 0.28303 | 0.27798 | 25,086.00 |
22 Mar 2024 | 0.27579 | -0.0034 | -1.22% | 0.27919 | 0.27919 | 0.27579 | 18,211.00 |
21 Mar 2024 | 0.27919 | 0.01024 | 3.81% | 0.26895 | 0.28493 | 0.26721 | 151,067.00 |
20 Mar 2024 | 0.26895 | 0.01409 | 5.53% | 0.2871 | 0.2871 | 0.23393 | 52,516.00 |
19 Mar 2024 | 0.25486 | -0.02286 | -8.23% | 0.2871 | 0.2871 | 0.25228 | 28,835.00 |
18 Mar 2024 | 0.27772 | -0.00938 | -3.27% | 0.28881 | 0.29035 | 0.27772 | 4,752.00 |
17 Mar 2024 | 0.2871 | 0.01237 | 4.50% | 0.27946 | 0.29171 | 0.26073 | 50,382.00 |
16 Mar 2024 | 0.27473 | -0.03162 | -10.32% | 0.30773 | 0.30898 | 0.27107 | 65,489.00 |
15 Mar 2024 | 0.30635 | -0.01631 | -5.05% | 0.33183 | 0.33183 | 0.28289 | 413,595.00 |
14 Mar 2024 | 0.32266 | -0.00846 | -2.55% | 0.32869 | 0.36634 | 0.314 | 331,149.00 |
13 Mar 2024 | 0.33112 | 0.01029 | 3.21% | 0.3048 | 0.33394 | 0.3048 | 17,694.00 |
12 Mar 2024 | 0.32083 | -0.00131 | -0.41% | 0.3048 | 0.32395 | 0.3048 | 2,679.00 |
11 Mar 2024 | 0.32214 | 0.01734 | 5.69% | 0.3001 | 0.32565 | 0.290 | 228,276.00 |
10 Mar 2024 | 0.3048 | -0.00547 | -1.76% | 0.31167 | 0.32557 | 0.29474 | 161,642.00 |
09 Mar 2024 | 0.31027 | 0.01263 | 4.24% | 0.29802 | 0.31263 | 0.29144 | 103,869.00 |
08 Mar 2024 | 0.29764 | 0.01716 | 6.12% | 0.29738 | 0.30223 | 0.28049 | 94,979.00 |
07 Mar 2024 | 0.28048 | 0.0031 | 1.12% | 0.27672 | 0.28048 | 0.27672 | 3,391.00 |
06 Mar 2024 | 0.27738 | 0.00968 | 3.62% | 0.26862 | 0.28502 | 0.2594 | 337,567.00 |
05 Mar 2024 | 0.2677 | -0.0012 | -0.45% | 0.2635 | 0.325 | 0.23001 | 1,139,672.00 |
04 Mar 2024 | 0.2689 | -0.00205 | -0.76% | 0.273 | 0.273 | 0.2689 | 3,867.00 |
03 Mar 2024 | 0.27095 | 0.00788 | 3.00% | 0.2635 | 0.27304 | 0.2635 | 1,702.00 |
02 Mar 2024 | 0.26307 | -0.00044 | -0.17% | 0.26374 | 0.270 | 0.26303 | 15,992.00 |
01 Mar 2024 | 0.26351 | 0.00989 | 3.90% | 0.23456 | 0.26394 | 0.23456 | 161,377.00 |
29 Feb 2024 | 0.25362 | 0.01759 | 7.45% | 0.23456 | 0.25362 | 0.23456 | 169,096.00 |
28 Feb 2024 | 0.23603 | 0.0013 | 0.55% | 0.23456 | 0.237 | 0.23412 | 1,667.00 |
27 Feb 2024 | 0.23473 | 0.00034 | 0.15% | 0.22595 | 0.23504 | 0.22595 | 134,933.00 |
26 Feb 2024 | 0.23439 | 0.00419 | 1.82% | 0.23386 | 0.23439 | 0.23386 | 106.00 |
25 Feb 2024 | 0.2302 | 0.00677 | 3.03% | 0.22595 | 0.2302 | 0.22595 | 4,170.00 |
24 Feb 2024 | 0.22343 | -0.00447 | -1.96% | 0.22595 | 0.2265 | 0.22182 | 2,464.00 |
23 Feb 2024 | 0.2279 | 0.00185 | 0.82% | 0.22595 | 0.22814 | 0.22595 | 3,774.00 |
22 Feb 2024 | 0.22605 | -0.0013 | -0.57% | 0.22703 | 0.22986 | 0.2191 | 55,646.00 |
21 Feb 2024 | 0.22735 | 0.00292 | 1.30% | 0.22605 | 0.22814 | 0.22605 | 1,166.00 |
20 Feb 2024 | 0.22443 | 0.00395 | 1.79% | 0.22605 | 0.22612 | 0.22258 | 57,695.00 |
19 Feb 2024 | 0.22048 | -0.00014 | -0.06% | 0.22202 | 0.22219 | 0.22018 | 127,728.00 |
18 Feb 2024 | 0.22062 | -0.00543 | -2.40% | 0.23578 | 0.23636 | 0.22062 | 144,889.00 |
17 Feb 2024 | 0.22605 | 0.00613 | 2.79% | 0.22069 | 0.2266 | 0.214 | 144,888.00 |
16 Feb 2024 | 0.21992 | 0.00119 | 0.54% | 0.21873 | 0.22738 | 0.2155 | 185,995.00 |
15 Feb 2024 | 0.21873 | 0.00433 | 2.02% | 0.2144 | 0.22126 | 0.21322 | 142,968.00 |
14 Feb 2024 | 0.2144 | 0.00424 | 2.02% | 0.21016 | 0.21554 | 0.20862 | 46,357.00 |
13 Feb 2024 | 0.21016 | 0.00158 | 0.76% | 0.20719 | 0.21175 | 0.20572 | 48,543.00 |
12 Feb 2024 | 0.20858 | -0.00061 | -0.29% | 0.20858 | 0.20858 | 0.20858 | 47,734.00 |
11 Feb 2024 | 0.20919 | 0.002 | 0.97% | 0.20719 | 0.210 | 0.20719 | 1,791.00 |
10 Feb 2024 | 0.20719 | 0.00557 | 2.76% | 0.20098 | 0.20733 | 0.19504 | 47,830.00 |
09 Feb 2024 | 0.20162 | 0.00064 | 0.32% | 0.20098 | 0.20189 | 0.20098 | 988.00 |
08 Feb 2024 | 0.20098 | 0.00322 | 1.63% | 0.19776 | 0.20293 | 0.19776 | 14,751.00 |
07 Feb 2024 | 0.19776 | 0.00 | 0.00% | 0.19776 | 0.19776 | 0.19776 | 0.00 |