STMXEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.011218 | -0.000184 | -1.61% | 0.011426 | 0.011426 | 0.010803 | 6,960,231.00 |
27 Mar 2024 | 0.011402 | 0.00019 | 1.69% | 0.012073 | 0.01264 | 0.011258 | 21,779,088.00 |
26 Mar 2024 | 0.011212 | 0.000739 | 7.06% | 0.011201 | 0.012 | 0.010789 | 35,237,369.00 |
25 Mar 2024 | 0.010473 | 0.000852 | 8.86% | 0.00999 | 0.010627 | 0.009943 | 5,383,839.00 |
24 Mar 2024 | 0.009621 | 0.00004 | 0.42% | 0.009581 | 0.009638 | 0.009581 | 3,674.00 |
23 Mar 2024 | 0.009581 | -0.000029 | -0.30% | 0.009728 | 0.009728 | 0.009307 | 685,889.00 |
22 Mar 2024 | 0.00961 | -0.000126 | -1.29% | 0.009728 | 0.010 | 0.00961 | 55,292.00 |
21 Mar 2024 | 0.009736 | 0.000353 | 3.76% | 0.009355 | 0.009946 | 0.009249 | 5,690,118.00 |
20 Mar 2024 | 0.009383 | 0.000575 | 6.53% | 0.01002 | 0.01002 | 0.008034 | 5,893,622.00 |
19 Mar 2024 | 0.008808 | -0.000988 | -10.09% | 0.01002 | 0.01002 | 0.008674 | 1,322,998.00 |
18 Mar 2024 | 0.009796 | -0.000172 | -1.73% | 0.00991 | 0.00991 | 0.009551 | 423,591.00 |
17 Mar 2024 | 0.009968 | 0.000598 | 6.38% | 0.009505 | 0.010143 | 0.008617 | 8,238,035.00 |
16 Mar 2024 | 0.00937 | -0.001198 | -11.34% | 0.010515 | 0.010616 | 0.009178 | 8,222,986.00 |
15 Mar 2024 | 0.010568 | -0.000632 | -5.64% | 0.011472 | 0.011571 | 0.009537 | 16,842,635.00 |
14 Mar 2024 | 0.0112 | -0.0008 | -6.67% | 0.011585 | 0.011665 | 0.010779 | 6,228,087.00 |
13 Mar 2024 | 0.012 | 0.001226 | 11.38% | 0.010287 | 0.012 | 0.010287 | 2,420,089.00 |
12 Mar 2024 | 0.010774 | -0.000057 | -0.53% | 0.010782 | 0.01095 | 0.010732 | 1,252,173.00 |
11 Mar 2024 | 0.010831 | 0.000617 | 6.04% | 0.010237 | 0.010835 | 0.009558 | 25,692,769.00 |
10 Mar 2024 | 0.010214 | -0.000232 | -2.22% | 0.010277 | 0.010822 | 0.009839 | 14,391,760.00 |
09 Mar 2024 | 0.010446 | 0.000697 | 7.15% | 0.009804 | 0.010516 | 0.009712 | 13,490,849.00 |
08 Mar 2024 | 0.009749 | 0.000509 | 5.51% | 0.009901 | 0.009976 | 0.0092 | 12,127,945.00 |
07 Mar 2024 | 0.00924 | -0.00000400 | -0.04% | 0.009286 | 0.009286 | 0.00924 | 157,966.00 |
06 Mar 2024 | 0.009244 | 0.00029 | 3.24% | 0.008954 | 0.009281 | 0.0085 | 11,942,500.00 |
05 Mar 2024 | 0.008954 | -0.000728 | -7.52% | 0.009265 | 0.00993 | 0.00756 | 70,529,349.00 |
04 Mar 2024 | 0.009682 | 0.000382 | 4.11% | 0.009445 | 0.009682 | 0.009362 | 189,728.00 |
03 Mar 2024 | 0.0093 | 0.000496 | 5.63% | 0.009265 | 0.009523 | 0.009265 | 189,728.00 |
02 Mar 2024 | 0.008804 | -0.00046 | -4.97% | 0.00918 | 0.009182 | 0.008629 | 2,711,050.00 |
01 Mar 2024 | 0.009264 | 0.000973 | 11.74% | 0.007556 | 0.009476 | 0.007556 | 90,232,223.00 |
29 Feb 2024 | 0.008291 | 0.000566 | 7.33% | 0.007556 | 0.008592 | 0.007556 | 45,011,581.00 |
28 Feb 2024 | 0.007725 | 0.000144 | 1.90% | 0.00757 | 0.007764 | 0.007539 | 783,348.00 |
27 Feb 2024 | 0.007581 | 0.000323 | 4.45% | 0.0075 | 0.007695 | 0.007339 | 19,473,678.00 |
26 Feb 2024 | 0.007258 | -0.000114 | -1.55% | 0.007322 | 0.007322 | 0.007255 | 96,315.00 |
25 Feb 2024 | 0.007372 | 0.000133 | 1.84% | 0.0075 | 0.0075 | 0.007289 | 112,035.00 |
24 Feb 2024 | 0.007239 | -0.000206 | -2.77% | 0.0075 | 0.0075 | 0.007239 | 67,079.00 |
23 Feb 2024 | 0.007445 | -0.00000300 | -0.04% | 0.007444 | 0.007445 | 0.007343 | 281,693.00 |
22 Feb 2024 | 0.007448 | 0.000153 | 2.10% | 0.006948 | 0.00759 | 0.006948 | 21,416,101.00 |
21 Feb 2024 | 0.007295 | -0.000038 | -0.52% | 0.006948 | 0.007333 | 0.006948 | 146,942.00 |
20 Feb 2024 | 0.007333 | 0.000363 | 5.21% | 0.006948 | 0.007461 | 0.006948 | 2,752,573.00 |
19 Feb 2024 | 0.00697 | 0.000086 | 1.25% | 0.006979 | 0.006979 | 0.006947 | 0.00 |
18 Feb 2024 | 0.006884 | -0.000064 | -0.92% | 0.006948 | 0.006948 | 0.006875 | 32,759.00 |
17 Feb 2024 | 0.006948 | -0.000047 | -0.67% | 0.006999 | 0.007058 | 0.0067 | 7,394,502.00 |
16 Feb 2024 | 0.006995 | 0.00026 | 3.86% | 0.006753 | 0.0071 | 0.006724 | 24,019,757.00 |
15 Feb 2024 | 0.006735 | 0.000049 | 0.73% | 0.006691 | 0.006846 | 0.006622 | 26,167,018.00 |
14 Feb 2024 | 0.006686 | 0.000121 | 1.84% | 0.006565 | 0.006724 | 0.006482 | 7,224,797.00 |
13 Feb 2024 | 0.006565 | -0.000017 | -0.26% | 0.006465 | 0.006699 | 0.006439 | 4,171,993.00 |
12 Feb 2024 | 0.006582 | 0.000131 | 2.03% | 0.006556 | 0.006597 | 0.006549 | 0.00 |
11 Feb 2024 | 0.006451 | -0.000014 | -0.22% | 0.006465 | 0.006465 | 0.006451 | 576.00 |
10 Feb 2024 | 0.006465 | 0.00007 | 1.09% | 0.00635 | 0.006518 | 0.006282 | 4,170,639.00 |
09 Feb 2024 | 0.006395 | 0.000045 | 0.71% | 0.00635 | 0.006395 | 0.00635 | 58,567.00 |
08 Feb 2024 | 0.00635 | 0.000101 | 1.62% | 0.00624 | 0.00641 | 0.00624 | 4,036,406.00 |
07 Feb 2024 | 0.006249 | 0.00000900 | 0.14% | 0.00624 | 0.006249 | 0.00624 | 198.00 |
06 Feb 2024 | 0.00624 | -0.000084 | -1.33% | 0.006265 | 0.006291 | 0.006169 | 1,895,750.00 |
05 Feb 2024 | 0.006324 | 0.000059 | 0.94% | 0.006233 | 0.006342 | 0.00619 | 36,782.00 |
04 Feb 2024 | 0.006265 | -0.00007 | -1.10% | 0.006335 | 0.006369 | 0.006259 | 3,529,153.00 |
03 Feb 2024 | 0.006335 | -0.000091 | -1.42% | 0.006434 | 0.006448 | 0.006335 | 1,581,960.00 |
02 Feb 2024 | 0.006426 | 0.000114 | 1.81% | 0.006312 | 0.006437 | 0.006294 | 1,249,438.00 |
01 Feb 2024 | 0.006312 | 0.000027 | 0.43% | 0.006281 | 0.006382 | 0.006145 | 2,427,884.00 |
31 Ene 2024 | 0.006285 | -0.00015 | -2.33% | 0.006425 | 0.006455 | 0.00616 | 1,468,470.00 |
30 Ene 2024 | 0.006435 | -0.000134 | -2.04% | 0.006512 | 0.006634 | 0.006434 | 2,033,884.00 |
29 Ene 2024 | 0.006569 | 0.000176 | 2.75% | 0.006418 | 0.006579 | 0.006321 | 1,309,458.00 |
28 Ene 2024 | 0.006393 | -0.000256 | -3.85% | 0.006649 | 0.006741 | 0.006378 | 1,777,416.00 |
27 Ene 2024 | 0.006649 | 0.000082 | 1.25% | 0.00664 | 0.00669 | 0.00653 | 2,758,564.00 |
26 Ene 2024 | 0.006567 | 0.000218 | 3.43% | 0.006335 | 0.006653 | 0.006335 | 6,222,219.00 |
25 Ene 2024 | 0.006349 | -0.000017 | -0.27% | 0.006335 | 0.006387 | 0.006268 | 309,960.00 |
24 Ene 2024 | 0.006366 | 0.000267 | 4.38% | 0.006335 | 0.00643 | 0.006196 | 7,315,434.00 |
23 Ene 2024 | 0.006099 | -0.000236 | -3.73% | 0.006335 | 0.006441 | 0.005878 | 6,160,197.00 |
22 Ene 2024 | 0.006335 | -0.000431 | -6.37% | 0.006764 | 0.006789 | 0.006314 | 1,387,728.00 |
21 Ene 2024 | 0.006766 | 0.000056 | 0.83% | 0.00671 | 0.006859 | 0.006702 | 8,400,251.00 |
20 Ene 2024 | 0.00671 | 0.00022 | 3.39% | 0.006889 | 0.006889 | 0.006564 | 3,291,564.00 |
19 Ene 2024 | 0.00649 | -0.00042 | -6.08% | 0.006889 | 0.006889 | 0.006361 | 1,799,321.00 |
18 Ene 2024 | 0.00691 | 0.000021 | 0.30% | 0.006889 | 0.007002 | 0.006889 | 46,394.00 |
17 Ene 2024 | 0.006889 | -0.000162 | -2.30% | 0.007051 | 0.007124 | 0.006889 | 5,498,436.00 |
16 Ene 2024 | 0.007051 | 0.00017 | 2.47% | 0.006891 | 0.007117 | 0.006834 | 5,656,346.00 |
15 Ene 2024 | 0.006881 | 0.000137 | 2.03% | 0.006707 | 0.006959 | 0.006707 | 4,107,598.00 |
14 Ene 2024 | 0.006744 | -0.000188 | -2.71% | 0.006932 | 0.007005 | 0.006744 | 2,317,025.00 |
13 Ene 2024 | 0.006932 | -0.000111 | -1.58% | 0.007189 | 0.007189 | 0.006667 | 3,158,997.00 |
12 Ene 2024 | 0.007043 | -0.000146 | -2.03% | 0.007189 | 0.007283 | 0.007043 | 4,013,628.00 |
11 Ene 2024 | 0.007189 | 0.000356 | 5.21% | 0.006995 | 0.00755 | 0.006995 | 13,703,921.00 |
10 Ene 2024 | 0.006833 | 0.000086 | 1.27% | 0.006698 | 0.0077 | 0.00659 | 21,056,561.00 |
09 Ene 2024 | 0.006747 | -0.000163 | -2.36% | 0.006698 | 0.007 | 0.006674 | 3,480,167.00 |
08 Ene 2024 | 0.00691 | 0.000221 | 3.30% | 0.006774 | 0.006917 | 0.006093 | 3,218,038.00 |
07 Ene 2024 | 0.006689 | -0.000628 | -8.58% | 0.007294 | 0.007389 | 0.006637 | 11,474,821.00 |
06 Ene 2024 | 0.007317 | 0.000136 | 1.89% | 0.007188 | 0.007358 | 0.006867 | 14,807,759.00 |
05 Ene 2024 | 0.007181 | -0.000258 | -3.47% | 0.007425 | 0.007479 | 0.006935 | 9,067,815.00 |
04 Ene 2024 | 0.007439 | 0.000222 | 3.08% | 0.008033 | 0.008033 | 0.007113 | 6,403,468.00 |
03 Ene 2024 | 0.007217 | -0.000816 | -10.16% | 0.008033 | 0.00865 | 0.0064 | 20,273,998.00 |
02 Ene 2024 | 0.008033 | 0.000032 | 0.40% | 0.008007 | 0.00829 | 0.007923 | 5,176,571.00 |
01 Ene 2024 | 0.008001 | 0.00000200 | 0.03% | 0.008 | 0.008065 | 0.007768 | 3,248,130.00 |
31 Dic 2023 | 0.007999 | 0.000273 | 3.53% | 0.007726 | 0.008189 | 0.007667 | 11,923,427.00 |
30 Dic 2023 | 0.007726 | -0.000065 | -0.83% | 0.007821 | 0.00798 | 0.007627 | 4,655,340.00 |