Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STEPUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.0774 | 0.00386 | 5.25% | 0.07354 | 0.08499 | 0.0664 | 304,735.00 |
| 31 May 2024 | 0.07354 | -0.00331 | -4.31% | 0.07685 | 0.07722 | 0.07179 | 205,352.00 |
| 30 May 2024 | 0.07685 | 0.00599 | 8.45% | 0.07086 | 0.08793 | 0.06672 | 277,937.00 |
| 29 May 2024 | 0.07086 | -0.00148 | -2.05% | 0.07234 | 0.07295 | 0.07035 | 214,269.00 |
| 28 May 2024 | 0.07234 | 0.00306 | 4.42% | 0.06928 | 0.07762 | 0.06742 | 225,855.00 |
| 27 May 2024 | 0.06928 | 0.0064 | 10.18% | 0.06295 | 0.0701 | 0.06061 | 343,138.00 |
| 26 May 2024 | 0.06288 | 0.00036 | 0.58% | 0.06252 | 0.06467 | 0.0618 | 227,397.00 |
| 25 May 2024 | 0.06252 | -0.01175 | -15.82% | 0.07427 | 0.07468 | 0.06078 | 306,403.00 |
| 24 May 2024 | 0.07427 | -0.00314 | -4.06% | 0.07741 | 0.07799 | 0.0737 | 210,254.00 |
| 23 May 2024 | 0.07741 | 0.00203 | 2.69% | 0.07538 | 0.07825 | 0.07525 | 213,369.00 |
| 22 May 2024 | 0.07538 | 0.00077 | 1.03% | 0.07461 | 0.0762 | 0.07418 | 166,522.00 |
| 21 May 2024 | 0.07461 | 0.00035 | 0.47% | 0.07426 | 0.08032 | 0.07324 | 215,686.00 |
| 20 May 2024 | 0.07426 | -0.00167 | -2.20% | 0.07598 | 0.08258 | 0.06695 | 344,457.00 |
| 19 May 2024 | 0.07593 | -0.00184 | -2.37% | 0.07768 | 0.0822 | 0.07495 | 216,746.00 |
| 18 May 2024 | 0.07777 | 0.00308 | 4.12% | 0.07469 | 0.08161 | 0.07251 | 224,153.00 |
| 17 May 2024 | 0.07469 | 0.01579 | 26.81% | 0.0589 | 0.07519 | 0.05688 | 488,563.00 |
| 16 May 2024 | 0.0589 | -0.0011 | -1.83% | 0.060 | 0.06078 | 0.05878 | 226,624.00 |
| 15 May 2024 | 0.060 | 0.00156 | 2.67% | 0.05844 | 0.06128 | 0.05802 | 247,855.00 |
| 14 May 2024 | 0.05844 | -0.00205 | -3.39% | 0.06049 | 0.06053 | 0.0582 | 221,502.00 |
| 13 May 2024 | 0.06049 | -0.00035 | -0.58% | 0.06931 | 0.06943 | 0.0588 | 286,488.00 |
| 12 May 2024 | 0.06084 | 0.00132 | 2.22% | 0.05951 | 0.0611 | 0.05951 | 205,766.00 |
| 11 May 2024 | 0.05952 | -0.00154 | -2.52% | 0.06106 | 0.06137 | 0.05782 | 249,021.00 |
| 10 May 2024 | 0.06106 | -0.00102 | -1.64% | 0.06209 | 0.06262 | 0.06038 | 232,800.00 |
| 09 May 2024 | 0.06208 | -0.00232 | -3.60% | 0.06467 | 0.06469 | 0.06007 | 245,255.00 |
| 08 May 2024 | 0.0644 | -0.00037 | -0.57% | 0.06483 | 0.068 | 0.06388 | 247,435.00 |
| 07 May 2024 | 0.06477 | 0.00031 | 0.48% | 0.06446 | 0.06593 | 0.06331 | 240,304.00 |
| 06 May 2024 | 0.06446 | -0.00015 | -0.23% | 0.06466 | 0.0656 | 0.06368 | 219,293.00 |
| 05 May 2024 | 0.06461 | 0.00077 | 1.21% | 0.06384 | 0.06671 | 0.06284 | 246,824.00 |
| 04 May 2024 | 0.06384 | 0.0001 | 0.16% | 0.06374 | 0.06411 | 0.06328 | 111,854.00 |
| 03 May 2024 | 0.06374 | -0.00107 | -1.65% | 0.06481 | 0.06538 | 0.05879 | 289,946.00 |
| 02 May 2024 | 0.06481 | -0.00069 | -1.05% | 0.06543 | 0.06626 | 0.06347 | 225,931.00 |
| 01 May 2024 | 0.0655 | 0.0006 | 0.92% | 0.06486 | 0.06671 | 0.064 | 255,152.00 |
| 30 Abr 2024 | 0.0649 | 0.00008 | 0.12% | 0.06482 | 0.06681 | 0.06348 | 229,117.00 |
| 29 Abr 2024 | 0.06482 | 0.00042 | 0.65% | 0.06931 | 0.06943 | 0.06221 | 369,608.00 |
| 28 Abr 2024 | 0.0644 | -0.00152 | -2.31% | 0.06592 | 0.06592 | 0.063 | 255,015.00 |
| 27 Abr 2024 | 0.06592 | 0.00028 | 0.43% | 0.06564 | 0.06649 | 0.063 | 271,580.00 |
| 26 Abr 2024 | 0.06564 | 0.00612 | 10.28% | 0.05952 | 0.06626 | 0.0563 | 282,717.00 |
| 25 Abr 2024 | 0.05952 | -0.0001 | -0.17% | 0.05962 | 0.06347 | 0.05714 | 374,366.00 |
| 24 Abr 2024 | 0.05962 | -0.00305 | -4.87% | 0.06267 | 0.06324 | 0.05859 | 245,890.00 |
| 23 Abr 2024 | 0.06267 | -0.00455 | -6.77% | 0.06722 | 0.07024 | 0.06242 | 264,032.00 |
| 22 Abr 2024 | 0.06722 | 0.00896 | 15.38% | 0.06931 | 0.07106 | 0.05783 | 353,606.00 |
| 21 Abr 2024 | 0.05826 | 0.00156 | 2.75% | 0.0567 | 0.05917 | 0.0558 | 235,732.00 |
| 20 Abr 2024 | 0.0567 | -0.00009 | -0.16% | 0.05676 | 0.05705 | 0.05555 | 185,250.00 |
| 19 Abr 2024 | 0.05679 | 0.0032 | 5.97% | 0.05359 | 0.05832 | 0.0445 | 447,642.00 |
| 18 Abr 2024 | 0.05359 | 0.00309 | 6.12% | 0.0505 | 0.075 | 0.04978 | 357,327.00 |
| 17 Abr 2024 | 0.0505 | -0.0011 | -2.13% | 0.0516 | 0.0541 | 0.050 | 341,199.00 |
| 16 Abr 2024 | 0.0516 | -0.00054 | -1.04% | 0.05214 | 0.0532 | 0.05001 | 328,193.00 |
| 15 Abr 2024 | 0.05214 | 0.00327 | 6.69% | 0.04869 | 0.05684 | 0.047 | 471,479.00 |
| 14 Abr 2024 | 0.04887 | -0.00095 | -1.91% | 0.04982 | 0.05096 | 0.04372 | 400,531.00 |
| 13 Abr 2024 | 0.04982 | -0.01659 | -24.98% | 0.06641 | 0.06674 | 0.03868 | 568,103.00 |
| 12 Abr 2024 | 0.06641 | -0.00904 | -11.98% | 0.07545 | 0.07644 | 0.06328 | 341,769.00 |
| 11 Abr 2024 | 0.07545 | 0.00495 | 7.02% | 0.0705 | 0.07852 | 0.07035 | 221,189.00 |
| 10 Abr 2024 | 0.0705 | -0.00029 | -0.41% | 0.07077 | 0.07285 | 0.06966 | 262,177.00 |
| 09 Abr 2024 | 0.07079 | -0.00028 | -0.39% | 0.07107 | 0.07262 | 0.0699 | 194,189.00 |
| 08 Abr 2024 | 0.07107 | -0.00044 | -0.62% | 0.07116 | 0.07371 | 0.06945 | 359,228.00 |
| 07 Abr 2024 | 0.07151 | -0.0004 | -0.56% | 0.07193 | 0.0725 | 0.06851 | 238,251.00 |
| 06 Abr 2024 | 0.07191 | 0.00074 | 1.04% | 0.07118 | 0.07384 | 0.070 | 265,952.00 |
| 05 Abr 2024 | 0.07117 | 0.00791 | 12.50% | 0.06337 | 0.07555 | 0.06018 | 416,056.00 |
| 04 Abr 2024 | 0.06326 | -0.00609 | -8.78% | 0.06931 | 0.06943 | 0.06279 | 375,603.00 |
| 03 Abr 2024 | 0.06935 | -0.00076 | -1.08% | 0.06973 | 0.07225 | 0.06858 | 264,918.00 |
| 02 Abr 2024 | 0.07011 | -0.00447 | -5.99% | 0.07458 | 0.07611 | 0.06852 | 357,445.00 |
| 01 Abr 2024 | 0.07458 | -0.0012 | -1.58% | 0.07573 | 0.07657 | 0.07083 | 390,681.00 |
| 31 Mar 2024 | 0.07578 | 0.00025 | 0.33% | 0.07553 | 0.07646 | 0.07394 | 213,988.00 |
| 30 Mar 2024 | 0.07553 | -0.00544 | -6.72% | 0.08097 | 0.08106 | 0.07421 | 285,701.00 |
| 29 Mar 2024 | 0.08097 | 0.00508 | 6.69% | 0.07589 | 0.08171 | 0.07347 | 292,180.00 |
| 28 Mar 2024 | 0.07589 | 0.00046 | 0.61% | 0.07543 | 0.07796 | 0.07346 | 408,630.00 |
| 27 Mar 2024 | 0.07543 | 0.00065 | 0.87% | 0.07478 | 0.07767 | 0.07349 | 432,874.00 |
| 26 Mar 2024 | 0.07478 | 0.00689 | 10.15% | 0.06789 | 0.07747 | 0.06605 | 472,717.00 |
| 25 Mar 2024 | 0.06789 | 0.00228 | 3.48% | 0.06586 | 0.06947 | 0.06347 | 631,678.00 |
| 24 Mar 2024 | 0.06561 | -0.00018 | -0.27% | 0.06579 | 0.06642 | 0.06285 | 403,177.00 |
| 23 Mar 2024 | 0.06579 | -0.00054 | -0.81% | 0.06633 | 0.06738 | 0.06477 | 422,487.00 |
| 22 Mar 2024 | 0.06633 | -0.00227 | -3.31% | 0.0686 | 0.06962 | 0.06389 | 515,178.00 |
| 21 Mar 2024 | 0.0686 | -0.00743 | -9.77% | 0.07603 | 0.07825 | 0.06759 | 467,362.00 |
| 20 Mar 2024 | 0.07603 | 0.00291 | 3.98% | 0.07312 | 0.07904 | 0.06594 | 527,802.00 |
| 19 Mar 2024 | 0.07312 | -0.00818 | -10.06% | 0.0813 | 0.0817 | 0.07274 | 384,627.00 |
| 18 Mar 2024 | 0.0813 | -0.00082 | -1.00% | 0.08098 | 0.09142 | 0.07669 | 481,156.00 |
| 17 Mar 2024 | 0.08212 | -0.00027 | -0.33% | 0.08239 | 0.09049 | 0.07673 | 227,065.00 |
| 16 Mar 2024 | 0.08239 | 0.00978 | 13.47% | 0.07261 | 0.0975 | 0.07078 | 477,433.00 |
| 15 Mar 2024 | 0.07261 | -0.0047 | -6.08% | 0.0771 | 0.07798 | 0.07078 | 433,329.00 |
| 14 Mar 2024 | 0.07731 | 0.00055 | 0.72% | 0.07637 | 0.08066 | 0.0735 | 333,611.00 |
| 13 Mar 2024 | 0.07676 | -0.00365 | -4.54% | 0.08067 | 0.08328 | 0.07579 | 346,083.00 |
| 12 Mar 2024 | 0.08041 | -0.00376 | -4.47% | 0.08171 | 0.08751 | 0.07946 | 328,194.00 |
| 11 Mar 2024 | 0.08417 | -0.00812 | -8.80% | 0.09271 | 0.0975 | 0.08111 | 826,495.00 |
| 10 Mar 2024 | 0.09229 | 0.00686 | 8.03% | 0.08543 | 0.09331 | 0.084 | 447,226.00 |
| 09 Mar 2024 | 0.08543 | 0.01755 | 25.85% | 0.06788 | 0.08617 | 0.06368 | 543,629.00 |
| 08 Mar 2024 | 0.06788 | 0.00149 | 2.24% | 0.06639 | 0.06999 | 0.06495 | 422,192.00 |
| 07 Mar 2024 | 0.06639 | -0.00136 | -2.01% | 0.06775 | 0.06943 | 0.06462 | 512,289.00 |
| 06 Mar 2024 | 0.06775 | -0.00033 | -0.48% | 0.06808 | 0.07297 | 0.06644 | 494,152.00 |
| 05 Mar 2024 | 0.06808 | -0.0041 | -5.68% | 0.07218 | 0.07323 | 0.06138 | 517,758.00 |
| 04 Mar 2024 | 0.07218 | 0.0109 | 17.79% | 0.06131 | 0.0725 | 0.0572 | 379,336.00 |
| 03 Mar 2024 | 0.06128 | 0.00057 | 0.94% | 0.06071 | 0.06303 | 0.0596 | 434,555.00 |
| 02 Mar 2024 | 0.06071 | 0.00021 | 0.35% | 0.0605 | 0.0627 | 0.05998 | 329,505.00 |
