Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STKAAVEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 119.14 | -0.930 | -0.77% | 120.45 | 122.18 | 116.17 | 0.00 |
| 23 May 2024 | 120.06 | 0.520 | 0.43% | 119.39 | 125.91 | 114.05 | 0.00 |
| 22 May 2024 | 119.54 | -1.60 | -1.32% | 121.06 | 121.80 | 116.76 | 0.00 |
| 21 May 2024 | 121.15 | 4.21 | 3.60% | 117.19 | 122.51 | 116.03 | 0.00 |
| 20 May 2024 | 116.94 | 18.92 | 19.30% | 92.19 | 117.69 | 91.49 | 0.00 |
| 19 May 2024 | 98.02 | -1.78 | -1.79% | 99.76 | 100.20 | 97.70 | 0.00 |
| 18 May 2024 | 99.81 | 1.13 | 1.14% | 98.74 | 100.54 | 98.61 | 0.00 |
| 17 May 2024 | 98.68 | 4.66 | 4.95% | 93.99 | 99.59 | 93.72 | 0.00 |
| 16 May 2024 | 94.02 | -3.01 | -3.11% | 97.01 | 97.14 | 93.46 | 0.00 |
| 15 May 2024 | 97.04 | 4.95 | 5.38% | 92.19 | 97.15 | 91.49 | 0.00 |
| 14 May 2024 | 92.08 | -2.11 | -2.24% | 94.14 | 94.52 | 91.39 | 0.00 |
| 13 May 2024 | 94.20 | 0.610 | 0.65% | 93.06 | 95.62 | 92.76 | 0.00 |
| 12 May 2024 | 93.59 | 0.640 | 0.69% | 93.06 | 94.24 | 92.76 | 0.00 |
| 11 May 2024 | 92.95 | -0.030 | -0.03% | 93.08 | 93.96 | 92.30 | 0.00 |
| 10 May 2024 | 92.98 | -3.97 | -4.10% | 96.79 | 97.51 | 92.02 | 0.00 |
| 09 May 2024 | 96.95 | 1.98 | 2.09% | 95.04 | 97.66 | 94.32 | 0.00 |
| 08 May 2024 | 94.97 | -1.45 | -1.50% | 96.23 | 97.04 | 93.91 | 0.00 |
| 07 May 2024 | 96.42 | -1.61 | -1.64% | 98.02 | 99.97 | 96.10 | 0.00 |
| 06 May 2024 | 98.03 | -2.14 | -2.14% | 95.50 | 102.44 | 94.59 | 0.00 |
| 05 May 2024 | 100.17 | 0.600 | 0.60% | 99.54 | 101.27 | 98.24 | 0.00 |
| 04 May 2024 | 99.57 | 0.370 | 0.37% | 99.08 | 101.15 | 98.92 | 0.00 |
| 03 May 2024 | 99.20 | 3.70 | 3.88% | 95.50 | 99.84 | 94.59 | 0.00 |
| 02 May 2024 | 95.50 | 0.320 | 0.33% | 95.07 | 96.24 | 92.51 | 0.00 |
| 01 May 2024 | 95.18 | -1.35 | -1.40% | 96.20 | 96.46 | 89.90 | 0.00 |
| 30 Abr 2024 | 96.53 | -6.19 | -6.02% | 102.50 | 103.79 | 93.21 | 0.00 |
| 29 Abr 2024 | 102.72 | -1.60 | -1.53% | 102.94 | 105.16 | 99.73 | 0.00 |
| 28 Abr 2024 | 104.32 | 0.380 | 0.37% | 103.94 | 106.92 | 103.77 | 0.00 |
| 27 Abr 2024 | 103.93 | 4.00 | 4.00% | 100.04 | 104.78 | 98.41 | 0.00 |
| 26 Abr 2024 | 99.94 | -0.920 | -0.91% | 100.80 | 101.14 | 99.15 | 0.00 |
| 25 Abr 2024 | 100.86 | 0.710 | 0.71% | 100.30 | 101.88 | 98.15 | 0.00 |
| 24 Abr 2024 | 100.15 | -2.69 | -2.62% | 102.94 | 105.16 | 99.16 | 0.00 |
| 23 Abr 2024 | 102.84 | 0.570 | 0.56% | 102.22 | 104.23 | 100.78 | 0.00 |
| 22 Abr 2024 | 102.26 | 1.70 | 1.69% | 97.60 | 103.18 | 96.51 | 0.00 |
| 21 Abr 2024 | 100.56 | -0.120 | -0.12% | 100.62 | 102.11 | 99.66 | 0.00 |
| 20 Abr 2024 | 100.68 | 2.66 | 2.71% | 97.60 | 101.31 | 96.51 | 0.00 |
| 19 Abr 2024 | 98.02 | 0.050 | 0.05% | 97.81 | 99.77 | 91.72 | 0.00 |
| 18 Abr 2024 | 97.98 | 2.69 | 2.83% | 95.50 | 98.85 | 94.47 | 0.00 |
| 17 Abr 2024 | 95.28 | -3.28 | -3.33% | 98.49 | 99.66 | 93.48 | 0.00 |
| 16 Abr 2024 | 98.56 | -0.530 | -0.53% | 98.93 | 99.81 | 95.84 | 0.00 |
| 15 Abr 2024 | 99.09 | -1.90 | -1.88% | 100.56 | 104.54 | 97.04 | 0.00 |
| 14 Abr 2024 | 100.99 | 4.24 | 4.39% | 96.09 | 101.31 | 93.11 | 0.00 |
| 13 Abr 2024 | 96.74 | -6.87 | -6.63% | 103.14 | 105.40 | 92.29 | 0.00 |
| 12 Abr 2024 | 103.61 | -8.43 | -7.52% | 111.93 | 113.49 | 100.04 | 0.00 |
| 11 Abr 2024 | 112.04 | -1.05 | -0.93% | 112.96 | 115.52 | 111.08 | 0.00 |
| 10 Abr 2024 | 113.09 | 0.990 | 0.88% | 111.98 | 113.64 | 109.17 | 0.00 |
| 09 Abr 2024 | 112.10 | -5.91 | -5.01% | 118.14 | 118.98 | 110.62 | 0.00 |
| 08 Abr 2024 | 118.01 | 7.63 | 6.92% | 107.17 | 118.97 | 106.91 | 0.00 |
| 07 Abr 2024 | 110.38 | 2.96 | 2.76% | 107.17 | 110.46 | 106.91 | 0.00 |
| 06 Abr 2024 | 107.42 | 1.19 | 1.12% | 105.87 | 108.43 | 105.84 | 0.00 |
| 05 Abr 2024 | 106.23 | -0.080 | -0.07% | 106.40 | 106.90 | 102.91 | 0.00 |
| 04 Abr 2024 | 106.31 | 0.310 | 0.29% | 105.59 | 110.01 | 104.00 | 0.00 |
| 03 Abr 2024 | 106.00 | 1.29 | 1.23% | 104.99 | 107.57 | 102.52 | 0.00 |
| 02 Abr 2024 | 104.71 | -7.57 | -6.74% | 112.01 | 112.01 | 102.85 | 0.00 |
| 01 Abr 2024 | 112.28 | -4.08 | -3.51% | 116.43 | 116.43 | 109.30 | 0.00 |
| 31 Mar 2024 | 116.36 | 4.30 | 3.83% | 112.07 | 116.71 | 112.07 | 0.00 |
| 30 Mar 2024 | 112.07 | -0.250 | -0.22% | 112.17 | 113.92 | 111.49 | 0.00 |
| 29 Mar 2024 | 112.31 | -1.55 | -1.36% | 113.80 | 114.42 | 110.98 | 0.00 |
| 28 Mar 2024 | 113.86 | 2.24 | 2.01% | 111.82 | 115.37 | 110.77 | 0.00 |
| 27 Mar 2024 | 111.62 | -2.95 | -2.58% | 114.60 | 117.08 | 110.63 | 0.00 |
| 26 Mar 2024 | 114.57 | 0.180 | 0.15% | 114.45 | 117.42 | 113.38 | 0.00 |
| 25 Mar 2024 | 114.40 | 3.99 | 3.62% | 112.04 | 116.57 | 109.67 | 0.00 |
| 24 Mar 2024 | 110.40 | 3.24 | 3.03% | 106.90 | 110.88 | 105.51 | 0.00 |
| 23 Mar 2024 | 107.16 | 1.18 | 1.12% | 106.35 | 109.31 | 104.54 | 0.00 |
| 22 Mar 2024 | 105.97 | -5.59 | -5.01% | 111.68 | 113.10 | 104.03 | 0.00 |
| 21 Mar 2024 | 111.57 | -0.800 | -0.71% | 112.04 | 114.50 | 108.98 | 0.00 |
| 20 Mar 2024 | 112.36 | 10.99 | 10.84% | 100.93 | 112.87 | 97.91 | 0.00 |
| 19 Mar 2024 | 101.37 | -11.23 | -9.97% | 112.40 | 112.95 | 100.79 | 0.00 |
| 18 Mar 2024 | 112.60 | -3.49 | -3.01% | 123.73 | 130.47 | 110.74 | 0.00 |
| 17 Mar 2024 | 116.09 | 6.28 | 5.72% | 110.72 | 117.43 | 104.82 | 0.00 |
| 16 Mar 2024 | 109.81 | -15.66 | -12.48% | 125.65 | 126.69 | 108.63 | 0.00 |
| 15 Mar 2024 | 125.47 | 5.38 | 4.48% | 123.73 | 130.47 | 112.70 | 0.00 |
| 14 Mar 2024 | 120.09 | -3.78 | -3.05% | 123.73 | 130.51 | 115.08 | 0.00 |
| 13 Mar 2024 | 123.86 | -1.88 | -1.50% | 125.85 | 128.09 | 121.86 | 0.00 |
| 12 Mar 2024 | 125.75 | -5.64 | -4.30% | 131.51 | 132.12 | 121.94 | 0.00 |
| 11 Mar 2024 | 131.39 | 16.39 | 14.26% | 114.68 | 131.74 | 113.37 | 0.00 |
| 10 Mar 2024 | 114.99 | -0.960 | -0.82% | 115.75 | 117.45 | 112.62 | 0.00 |
| 09 Mar 2024 | 115.95 | 0.730 | 0.63% | 115.20 | 116.92 | 114.89 | 0.00 |
| 08 Mar 2024 | 115.22 | 0.870 | 0.76% | 114.68 | 118.38 | 113.37 | 0.00 |
| 07 Mar 2024 | 114.35 | 4.66 | 4.25% | 110.00 | 116.59 | 107.66 | 0.00 |
| 06 Mar 2024 | 109.69 | -2.11 | -1.89% | 112.19 | 119.39 | 107.73 | 0.00 |
| 05 Mar 2024 | 111.80 | 1.67 | 1.52% | 110.19 | 120.43 | 102.24 | 0.00 |
| 04 Mar 2024 | 110.13 | 4.50 | 4.26% | 101.92 | 110.45 | 101.65 | 0.00 |
| 03 Mar 2024 | 105.63 | 1.85 | 1.79% | 103.73 | 105.89 | 102.28 | 0.00 |
| 02 Mar 2024 | 103.77 | 6.75 | 6.96% | 97.00 | 104.68 | 96.37 | 0.00 |
| 01 Mar 2024 | 97.02 | -3.70 | -3.67% | 100.34 | 102.03 | 95.06 | 0.00 |
| 29 Feb 2024 | 100.72 | -0.410 | -0.41% | 101.92 | 105.68 | 99.33 | 0.00 |
| 28 Feb 2024 | 101.13 | 3.84 | 3.94% | 97.40 | 104.64 | 97.03 | 0.00 |
| 27 Feb 2024 | 97.30 | 1.95 | 2.04% | 95.41 | 98.71 | 95.10 | 0.00 |
| 26 Feb 2024 | 95.35 | 9.42 | 10.97% | 125.67 | 125.97 | 83.84 | 0.00 |
| 25 Feb 2024 | 85.93 | -7.96 | -8.48% | 93.96 | 96.44 | 83.63 | 0.00 |
| 24 Feb 2024 | 93.88 | 2.08 | 2.26% | 91.73 | 94.28 | 91.26 | 0.00 |
