Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STORJEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.515 | -0.021 | -3.92% | 0.536 | 0.56132 | 0.515 | 57,143.00 |
| 23 Abr 2024 | 0.536 | -0.05086 | -8.67% | 0.58686 | 0.58686 | 0.51781 | 3,397.00 |
| 22 Abr 2024 | 0.58686 | 0.06905 | 13.34% | 0.51781 | 0.587 | 0.51781 | 3,973.00 |
| 21 Abr 2024 | 0.51781 | -0.02719 | -4.99% | 0.545 | 0.660 | 0.51643 | 39,802.00 |
| 20 Abr 2024 | 0.545 | 0.047 | 9.44% | 0.498 | 0.6132 | 0.498 | 2,748.00 |
| 19 Abr 2024 | 0.498 | -0.00664 | -1.32% | 0.50464 | 0.6132 | 0.45977 | 27,508.00 |
| 18 Abr 2024 | 0.50464 | 0.02574 | 5.37% | 0.4789 | 0.6132 | 0.46546 | 2,348.00 |
| 17 Abr 2024 | 0.4789 | -0.01932 | -3.88% | 0.49656 | 0.546 | 0.46542 | 16,462.00 |
| 16 Abr 2024 | 0.49822 | 0.00166 | 0.33% | 0.49656 | 0.54599 | 0.45779 | 19,049.00 |
| 15 Abr 2024 | 0.49656 | -0.01605 | -3.13% | 0.503 | 0.546 | 0.47303 | 14,854.00 |
| 14 Abr 2024 | 0.51261 | 0.03011 | 6.24% | 0.4825 | 0.634 | 0.45814 | 98,716.00 |
| 13 Abr 2024 | 0.4825 | -0.07877 | -14.03% | 0.56127 | 0.63399 | 0.39418 | 154,818.00 |
| 12 Abr 2024 | 0.56127 | -0.08593 | -13.28% | 0.6514 | 0.66753 | 0.4768 | 191,907.00 |
| 11 Abr 2024 | 0.6472 | -0.0042 | -0.64% | 0.6514 | 0.68063 | 0.63401 | 56,284.00 |
| 10 Abr 2024 | 0.6514 | 0.00 | 0.00% | 0.64713 | 0.66052 | 0.61538 | 29,117.00 |
| 09 Abr 2024 | 0.6514 | -0.02769 | -4.08% | 0.67814 | 0.70639 | 0.650 | 83,481.00 |
| 08 Abr 2024 | 0.67909 | 0.02071 | 3.15% | 0.6514 | 0.6849 | 0.6386 | 67,250.00 |
| 07 Abr 2024 | 0.65838 | 0.01945 | 3.04% | 0.64787 | 0.66135 | 0.63893 | 20,959.00 |
| 06 Abr 2024 | 0.63893 | -0.00188 | -0.29% | 0.63793 | 0.650 | 0.63793 | 848.00 |
| 05 Abr 2024 | 0.64081 | -0.00354 | -0.55% | 0.6232 | 0.69774 | 0.60355 | 34,704.00 |
| 04 Abr 2024 | 0.64435 | 0.02115 | 3.39% | 0.6232 | 0.65793 | 0.6107 | 9,317.00 |
| 03 Abr 2024 | 0.6232 | 0.00022 | 0.04% | 0.62298 | 0.64969 | 0.59531 | 37,197.00 |
| 02 Abr 2024 | 0.62298 | -0.06322 | -9.21% | 0.68492 | 0.6854 | 0.61437 | 120,730.00 |
| 01 Abr 2024 | 0.6862 | -0.04553 | -6.22% | 0.73342 | 0.75234 | 0.66608 | 106,004.00 |
| 31 Mar 2024 | 0.73173 | 0.00797 | 1.10% | 0.7294 | 0.74184 | 0.71823 | 1,469.00 |
| 30 Mar 2024 | 0.72376 | -0.03038 | -4.03% | 0.77637 | 0.77637 | 0.72376 | 26,838.00 |
| 29 Mar 2024 | 0.75414 | -0.02223 | -2.86% | 0.76553 | 0.76867 | 0.74688 | 4,423.00 |
| 28 Mar 2024 | 0.77637 | 0.05794 | 8.06% | 0.71843 | 0.78898 | 0.70326 | 136,351.00 |
| 27 Mar 2024 | 0.71843 | -0.01203 | -1.65% | 0.69911 | 0.765 | 0.69911 | 82,093.00 |
| 26 Mar 2024 | 0.73046 | 0.03135 | 4.48% | 0.69911 | 0.750 | 0.69911 | 36,024.00 |
| 25 Mar 2024 | 0.69911 | 0.02968 | 4.43% | 0.66678 | 0.71733 | 0.66389 | 177,021.00 |
| 24 Mar 2024 | 0.66943 | 0.02011 | 3.10% | 0.64791 | 0.66943 | 0.64791 | 825.00 |
| 23 Mar 2024 | 0.64932 | 0.01554 | 2.45% | 0.63378 | 0.66078 | 0.63378 | 16,486.00 |
| 22 Mar 2024 | 0.63378 | -0.02663 | -4.03% | 0.66078 | 0.66078 | 0.60044 | 4,916.00 |
| 21 Mar 2024 | 0.66041 | 0.00794 | 1.22% | 0.65247 | 0.67414 | 0.63317 | 66,090.00 |
| 20 Mar 2024 | 0.65247 | 0.06747 | 11.53% | 0.58219 | 0.65374 | 0.56327 | 272,273.00 |
| 19 Mar 2024 | 0.585 | -0.05049 | -7.95% | 0.63549 | 0.67448 | 0.560 | 32,005.00 |
| 18 Mar 2024 | 0.63549 | -0.03899 | -5.78% | 0.66188 | 0.66188 | 0.62029 | 4,593.00 |
| 17 Mar 2024 | 0.67448 | 0.0216 | 3.31% | 0.65288 | 0.68729 | 0.60146 | 101,870.00 |
| 16 Mar 2024 | 0.65288 | -0.06579 | -9.15% | 0.7209 | 0.72449 | 0.63767 | 125,718.00 |
| 15 Mar 2024 | 0.71867 | -0.04464 | -5.85% | 0.77857 | 0.78418 | 0.6602 | 1,023,207.00 |
| 14 Mar 2024 | 0.76331 | -0.03395 | -4.26% | 0.81016 | 0.82014 | 0.745 | 80,160.00 |
| 13 Mar 2024 | 0.79726 | 0.01583 | 2.03% | 0.78143 | 0.80452 | 0.78143 | 12,015.00 |
| 12 Mar 2024 | 0.78143 | -0.03854 | -4.70% | 0.8194 | 0.82609 | 0.74251 | 17,663.00 |
| 11 Mar 2024 | 0.81997 | 0.03933 | 5.04% | 0.79359 | 0.82786 | 0.74756 | 1,693,864.00 |
| 10 Mar 2024 | 0.78064 | -0.01611 | -2.02% | 0.79675 | 0.81893 | 0.7557 | 155,893.00 |
| 09 Mar 2024 | 0.79675 | 0.0163 | 2.09% | 0.78167 | 0.83949 | 0.7775 | 669,847.00 |
| 08 Mar 2024 | 0.78045 | 0.0379 | 5.10% | 0.74255 | 0.86125 | 0.682 | 1,459,196.00 |
| 07 Mar 2024 | 0.74255 | 0.03886 | 5.52% | 0.70683 | 0.750 | 0.7049 | 10,192.00 |
| 06 Mar 2024 | 0.70369 | -0.05631 | -7.41% | 0.67251 | 0.760 | 0.64828 | 65,693.00 |
| 05 Mar 2024 | 0.760 | 0.01869 | 2.52% | 0.74619 | 0.760 | 0.5581 | 736,763.00 |
| 04 Mar 2024 | 0.74131 | -0.03869 | -4.96% | 0.75171 | 0.780 | 0.720 | 401,534.00 |
| 03 Mar 2024 | 0.780 | 0.010 | 1.30% | 0.75446 | 0.7849 | 0.71181 | 32,045.00 |
| 02 Mar 2024 | 0.770 | 0.01891 | 2.52% | 0.74764 | 0.770 | 0.6996 | 50,162.00 |
| 01 Mar 2024 | 0.75109 | 0.06466 | 9.42% | 0.68583 | 0.75109 | 0.68583 | 408,468.00 |
| 29 Feb 2024 | 0.68643 | 0.00947 | 1.40% | 0.68263 | 0.72124 | 0.650 | 477,102.00 |
| 28 Feb 2024 | 0.67696 | -0.0088 | -1.28% | 0.691 | 0.74333 | 0.65001 | 334,114.00 |
| 27 Feb 2024 | 0.68576 | 0.01914 | 2.87% | 0.65874 | 0.718 | 0.65001 | 254,893.00 |
| 26 Feb 2024 | 0.66662 | -0.01613 | -2.36% | 0.67585 | 0.71433 | 0.65069 | 20,024.00 |
| 25 Feb 2024 | 0.68275 | 0.00851 | 1.26% | 0.65874 | 0.71433 | 0.65874 | 7,814.00 |
| 24 Feb 2024 | 0.67424 | 0.01299 | 1.96% | 0.66125 | 0.68837 | 0.64204 | 24,165.00 |
| 23 Feb 2024 | 0.66125 | 0.00251 | 0.38% | 0.65874 | 0.689 | 0.64204 | 18,018.00 |
| 22 Feb 2024 | 0.65874 | 0.01808 | 2.82% | 0.67013 | 0.6838 | 0.62418 | 484,545.00 |
| 21 Feb 2024 | 0.64066 | -0.04924 | -7.14% | 0.67013 | 0.68233 | 0.62767 | 17,757.00 |
| 20 Feb 2024 | 0.6899 | 0.00243 | 0.35% | 0.7049 | 0.763 | 0.58842 | 190,990.00 |
| 19 Feb 2024 | 0.68747 | 0.02258 | 3.40% | 0.66754 | 0.70234 | 0.6511 | 1,567,018.00 |
| 18 Feb 2024 | 0.66489 | -0.00524 | -0.78% | 0.67013 | 0.67769 | 0.6487 | 38,974.00 |
| 17 Feb 2024 | 0.67013 | 0.04203 | 6.69% | 0.63002 | 0.70896 | 0.60623 | 2,028,037.00 |
| 16 Feb 2024 | 0.6281 | 0.02117 | 3.49% | 0.60693 | 0.64122 | 0.60555 | 243,852.00 |
| 15 Feb 2024 | 0.60693 | -0.01708 | -2.74% | 0.61761 | 0.62864 | 0.587 | 318,167.00 |
| 14 Feb 2024 | 0.62401 | -0.00919 | -1.45% | 0.63088 | 0.6349 | 0.587 | 200,133.00 |
| 13 Feb 2024 | 0.6332 | 0.02316 | 3.80% | 0.61004 | 0.6344 | 0.59003 | 344,150.00 |
| 12 Feb 2024 | 0.61004 | 0.01059 | 1.77% | 0.59019 | 0.61499 | 0.58463 | 124,005.00 |
| 11 Feb 2024 | 0.59945 | 0.0005 | 0.08% | 0.59895 | 0.61499 | 0.58465 | 5,612.00 |
| 10 Feb 2024 | 0.59895 | -0.01214 | -1.99% | 0.62415 | 0.6249 | 0.58869 | 249,381.00 |
| 09 Feb 2024 | 0.61109 | 0.00155 | 0.25% | 0.60954 | 0.623 | 0.58465 | 1,383.00 |
| 08 Feb 2024 | 0.60954 | -0.00957 | -1.55% | 0.61911 | 0.63254 | 0.60448 | 139,846.00 |
| 07 Feb 2024 | 0.61911 | 0.01279 | 2.11% | 0.60632 | 0.6199 | 0.58803 | 6,363.00 |
| 06 Feb 2024 | 0.60632 | 0.02672 | 4.61% | 0.57297 | 0.61813 | 0.57297 | 286,128.00 |
| 05 Feb 2024 | 0.5796 | 0.00656 | 1.14% | 0.57551 | 0.59505 | 0.572 | 11,238.00 |
| 04 Feb 2024 | 0.57304 | -0.01787 | -3.02% | 0.5913 | 0.61499 | 0.57263 | 80,596.00 |
| 03 Feb 2024 | 0.59091 | -0.01748 | -2.87% | 0.60839 | 0.60927 | 0.58877 | 100,398.00 |
| 02 Feb 2024 | 0.60839 | 0.01934 | 3.28% | 0.58905 | 0.63006 | 0.58905 | 218,362.00 |
| 01 Feb 2024 | 0.58905 | -0.01167 | -1.94% | 0.60081 | 0.61921 | 0.56001 | 226,724.00 |
| 31 Ene 2024 | 0.60072 | -0.01569 | -2.55% | 0.61641 | 0.63211 | 0.5845 | 362,793.00 |
| 30 Ene 2024 | 0.61641 | -0.02991 | -4.63% | 0.63908 | 0.66717 | 0.60497 | 419,255.00 |
| 29 Ene 2024 | 0.64632 | 0.08272 | 14.68% | 0.5619 | 0.66789 | 0.5605 | 2,377,335.00 |
| 28 Ene 2024 | 0.5636 | -0.0205 | -3.51% | 0.59368 | 0.59368 | 0.560 | 263,268.00 |
| 27 Ene 2024 | 0.5841 | 0.04908 | 9.17% | 0.53946 | 0.59337 | 0.53615 | 731,318.00 |
| 26 Ene 2024 | 0.53502 | 0.04715 | 9.66% | 0.49267 | 0.54489 | 0.48787 | 515,941.00 |
