Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STIKUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 1.95 | -0.080 | -3.94% | 2.02 | 2.03 | 1.92 | 49,940.00 |
| 27 May 2024 | 2.03 | 0.020 | 1.00% | 2.01 | 2.09 | 2.00 | 129,593.00 |
| 26 May 2024 | 2.01 | -0.010 | -0.50% | 2.02 | 2.02 | 2.00 | 20,675.00 |
| 25 May 2024 | 2.02 | -0.020 | -0.98% | 2.04 | 2.09 | 2.02 | 24,609.00 |
| 24 May 2024 | 2.04 | -0.030 | -1.45% | 2.07 | 2.10 | 2.03 | 48,863.00 |
| 23 May 2024 | 2.07 | -0.070 | -3.27% | 2.14 | 2.14 | 2.07 | 64,702.00 |
| 22 May 2024 | 2.14 | 0.010 | 0.47% | 2.13 | 2.19 | 2.09 | 68,280.00 |
| 21 May 2024 | 2.13 | -0.030 | -1.39% | 2.16 | 2.18 | 2.07 | 60,915.00 |
| 20 May 2024 | 2.16 | -0.010 | -0.46% | 2.16 | 2.22 | 2.10 | 142,696.00 |
| 19 May 2024 | 2.17 | 0.010 | 0.46% | 2.16 | 2.19 | 2.13 | 74,749.00 |
| 18 May 2024 | 2.16 | 0.020 | 0.93% | 2.14 | 2.20 | 2.10 | 52,967.00 |
| 17 May 2024 | 2.14 | -0.050 | -2.28% | 2.19 | 2.19 | 2.14 | 44,069.00 |
| 16 May 2024 | 2.19 | -0.070 | -3.10% | 2.26 | 2.26 | 2.19 | 41,792.00 |
| 15 May 2024 | 2.26 | -0.010 | -0.44% | 2.27 | 2.27 | 2.26 | 50,286.00 |
| 14 May 2024 | 2.27 | -0.110 | -4.62% | 2.38 | 2.39 | 2.27 | 50,158.00 |
| 13 May 2024 | 2.38 | -0.060 | -2.46% | 2.35 | 2.47 | 2.34 | 151,062.00 |
| 12 May 2024 | 2.44 | 0.050 | 2.09% | 2.39 | 2.45 | 2.38 | 73,060.00 |
| 11 May 2024 | 2.39 | -0.150 | -5.91% | 2.54 | 2.58 | 2.32 | 76,950.00 |
| 10 May 2024 | 2.54 | 0.100 | 4.10% | 2.44 | 2.55 | 2.41 | 83,494.00 |
| 09 May 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.40 | 85,471.00 |
| 08 May 2024 | 2.44 | -0.120 | -4.69% | 2.56 | 2.56 | 2.43 | 66,487.00 |
| 07 May 2024 | 2.56 | 0.00 | 0.00% | 2.56 | 2.57 | 2.49 | 63,282.00 |
| 06 May 2024 | 2.56 | -0.020 | -0.78% | 2.57 | 2.58 | 2.48 | 129,254.00 |
| 05 May 2024 | 2.58 | 0.010 | 0.39% | 2.57 | 2.60 | 2.54 | 62,021.00 |
| 04 May 2024 | 2.57 | 0.070 | 2.80% | 2.50 | 2.58 | 2.50 | 62,597.00 |
| 03 May 2024 | 2.50 | -0.040 | -1.57% | 2.54 | 2.57 | 2.43 | 65,142.00 |
| 02 May 2024 | 2.54 | -0.060 | -2.31% | 2.60 | 2.64 | 2.52 | 70,189.00 |
| 01 May 2024 | 2.60 | 0.040 | 1.56% | 2.56 | 2.62 | 2.53 | 71,533.00 |
| 30 Abr 2024 | 2.56 | 0.00 | 0.00% | 2.56 | 2.62 | 2.53 | 65,203.00 |
| 29 Abr 2024 | 2.56 | -0.010 | -0.39% | 2.35 | 2.61 | 2.34 | 163,316.00 |
| 28 Abr 2024 | 2.57 | 0.070 | 2.80% | 2.50 | 2.58 | 2.44 | 64,519.00 |
| 27 Abr 2024 | 2.50 | -0.050 | -1.96% | 2.55 | 2.56 | 2.36 | 64,779.00 |
| 26 Abr 2024 | 2.55 | -0.050 | -1.92% | 2.60 | 2.60 | 2.52 | 68,447.00 |
| 25 Abr 2024 | 2.60 | -0.010 | -0.38% | 2.61 | 2.63 | 2.43 | 74,063.00 |
| 24 Abr 2024 | 2.61 | 0.040 | 1.56% | 2.57 | 2.63 | 2.50 | 87,636.00 |
| 23 Abr 2024 | 2.57 | 0.120 | 4.90% | 2.44 | 2.60 | 2.44 | 66,037.00 |
| 22 Abr 2024 | 2.45 | -0.050 | -2.00% | 2.35 | 2.47 | 2.34 | 145,477.00 |
| 21 Abr 2024 | 2.50 | 0.160 | 6.84% | 2.34 | 2.76 | 2.34 | 96,930.00 |
| 20 Abr 2024 | 2.34 | 0.070 | 3.08% | 2.27 | 2.35 | 2.25 | 123,919.00 |
| 19 Abr 2024 | 2.27 | -0.150 | -6.20% | 2.42 | 2.44 | 2.26 | 132,701.00 |
| 18 Abr 2024 | 2.42 | -0.030 | -1.22% | 2.45 | 2.47 | 2.24 | 118,251.00 |
| 17 Abr 2024 | 2.45 | 0.250 | 11.36% | 2.20 | 2.96 | 2.16 | 71,962.00 |
| 16 Abr 2024 | 2.20 | -0.090 | -3.93% | 2.29 | 2.31 | 2.18 | 68,586.00 |
| 15 Abr 2024 | 2.29 | -0.010 | -0.43% | 2.30 | 2.32 | 2.21 | 165,237.00 |
| 14 Abr 2024 | 2.30 | -0.020 | -0.86% | 2.32 | 2.33 | 2.24 | 95,847.00 |
| 13 Abr 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.33 | 2.26 | 62,101.00 |
| 12 Abr 2024 | 2.32 | -0.010 | -0.43% | 2.33 | 2.36 | 2.30 | 75,772.00 |
| 11 Abr 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.32 | 79,237.00 |
| 10 Abr 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.30 | 92,161.00 |
| 09 Abr 2024 | 2.33 | -0.110 | -4.51% | 2.44 | 2.46 | 2.27 | 106,404.00 |
| 08 Abr 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.45 | 2.38 | 184,684.00 |
| 07 Abr 2024 | 2.44 | 0.090 | 3.83% | 2.35 | 2.47 | 2.34 | 137,396.00 |
| 06 Abr 2024 | 2.35 | 0.050 | 2.17% | 2.30 | 2.36 | 2.30 | 117,178.00 |
| 05 Abr 2024 | 2.30 | 0.010 | 0.44% | 2.29 | 2.31 | 2.28 | 143,561.00 |
| 04 Abr 2024 | 2.29 | -0.050 | -2.14% | 2.34 | 2.34 | 2.19 | 60,999.00 |
| 03 Abr 2024 | 2.34 | -0.010 | -0.43% | 2.35 | 2.36 | 2.30 | 101,187.00 |
| 02 Abr 2024 | 2.35 | -0.010 | -0.42% | 2.36 | 2.38 | 2.30 | 102,218.00 |
| 01 Abr 2024 | 2.36 | -0.090 | -3.67% | 2.45 | 2.45 | 2.35 | 152,550.00 |
| 31 Mar 2024 | 2.45 | -0.040 | -1.61% | 2.49 | 2.50 | 2.44 | 112,516.00 |
| 30 Mar 2024 | 2.49 | 0.090 | 3.75% | 2.40 | 2.60 | 2.31 | 119,371.00 |
| 29 Mar 2024 | 2.40 | -0.080 | -3.23% | 2.48 | 2.51 | 2.31 | 81,046.00 |
| 28 Mar 2024 | 2.48 | -0.020 | -0.80% | 2.50 | 2.58 | 2.45 | 136,124.00 |
| 27 Mar 2024 | 2.50 | 0.040 | 1.63% | 2.48 | 2.51 | 2.43 | 141,537.00 |
| 26 Mar 2024 | 2.46 | 0.030 | 1.23% | 2.44 | 2.60 | 2.40 | 101,812.00 |
| 25 Mar 2024 | 2.43 | -0.210 | -7.95% | 2.56 | 2.61 | 2.40 | 213,648.00 |
| 24 Mar 2024 | 2.64 | 0.020 | 0.76% | 2.62 | 2.73 | 2.61 | 127,753.00 |
| 23 Mar 2024 | 2.62 | 0.120 | 4.80% | 2.51 | 2.80 | 2.50 | 96,225.00 |
| 22 Mar 2024 | 2.50 | 0.060 | 2.46% | 2.44 | 2.65 | 2.41 | 135,076.00 |
| 21 Mar 2024 | 2.44 | 0.020 | 0.83% | 2.43 | 2.46 | 2.34 | 135,964.00 |
| 20 Mar 2024 | 2.42 | 0.010 | 0.41% | 2.41 | 2.45 | 2.34 | 128,958.00 |
| 19 Mar 2024 | 2.41 | -0.100 | -3.98% | 2.51 | 2.52 | 2.30 | 133,119.00 |
| 18 Mar 2024 | 2.51 | -0.060 | -2.33% | 2.56 | 2.62 | 2.43 | 245,245.00 |
| 17 Mar 2024 | 2.57 | 0.090 | 3.63% | 2.49 | 2.70 | 2.46 | 166,317.00 |
| 16 Mar 2024 | 2.48 | 0.150 | 6.44% | 2.33 | 2.54 | 2.33 | 116,672.00 |
| 15 Mar 2024 | 2.33 | -0.030 | -1.27% | 2.37 | 2.38 | 2.30 | 192,465.00 |
| 14 Mar 2024 | 2.36 | -0.090 | -3.67% | 2.44 | 2.51 | 2.32 | 108,939.00 |
| 13 Mar 2024 | 2.45 | 0.110 | 4.70% | 2.34 | 2.50 | 2.26 | 106,808.00 |
| 12 Mar 2024 | 2.34 | -0.390 | -14.29% | 2.73 | 2.78 | 2.26 | 101,972.00 |
| 11 Mar 2024 | 2.73 | -0.020 | -0.73% | 2.74 | 2.79 | 2.64 | 185,581.00 |
| 10 Mar 2024 | 2.75 | -0.050 | -1.79% | 2.80 | 2.90 | 2.67 | 112,460.00 |
| 09 Mar 2024 | 2.80 | 0.310 | 12.45% | 2.49 | 2.88 | 2.49 | 105,892.00 |
| 08 Mar 2024 | 2.49 | -0.050 | -1.97% | 2.57 | 2.62 | 2.37 | 81,253.00 |
| 07 Mar 2024 | 2.54 | 0.030 | 1.20% | 2.53 | 2.60 | 2.51 | 115,838.00 |
| 06 Mar 2024 | 2.51 | 0.090 | 3.72% | 2.42 | 2.65 | 2.36 | 76,078.00 |
| 05 Mar 2024 | 2.42 | 0.240 | 11.01% | 2.18 | 2.53 | 2.10 | 95,431.00 |
| 04 Mar 2024 | 2.18 | -0.060 | -2.68% | 2.24 | 2.25 | 2.18 | 167,875.00 |
| 03 Mar 2024 | 2.24 | 0.070 | 3.23% | 2.17 | 2.25 | 2.02 | 174,687.00 |
| 02 Mar 2024 | 2.17 | 0.050 | 2.36% | 2.12 | 2.23 | 2.12 | 165,927.00 |
| 01 Mar 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.24 | 2.10 | 163,809.00 |
| 29 Feb 2024 | 2.12 | 0.070 | 3.41% | 2.04 | 2.13 | 2.04 | 179,651.00 |
