Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
STPTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.05005 | -0.00079 | -1.55% | 0.05083 | 0.16295 | 0.04982 | 14,329,232.00 |
| 05 Jun 2024 | 0.05084 | -0.00011 | -0.22% | 0.050633 | 0.16316 | 0.050252 | 17,508,465.00 |
| 04 Jun 2024 | 0.05095 | 0.00059 | 1.17% | 0.05042 | 0.16177 | 0.049939 | 9,851,202.00 |
| 03 Jun 2024 | 0.05036 | -0.00171 | -3.28% | 0.15699 | 0.16606 | 0.05034 | 14,047,029.00 |
| 02 Jun 2024 | 0.05207 | -0.00104 | -1.96% | 0.05322 | 0.16339 | 0.051556 | 13,666,726.00 |
| 01 Jun 2024 | 0.05311 | 0.0004 | 0.76% | 0.05269 | 0.15751 | 0.051493 | 13,737,913.00 |
| 31 May 2024 | 0.05271 | -0.00063 | -1.18% | 0.05338 | 0.15857 | 0.052047 | 15,354,665.00 |
| 30 May 2024 | 0.05334 | -0.00078 | -1.44% | 0.15626 | 0.15994 | 0.052931 | 13,947,948.00 |
| 29 May 2024 | 0.05412 | -0.00008 | -0.15% | 0.0542 | 0.1621 | 0.053121 | 13,570,862.00 |
| 28 May 2024 | 0.0542 | -0.0009 | -1.63% | 0.05503 | 0.16521 | 0.052616 | 16,552,416.00 |
| 27 May 2024 | 0.0551 | 0.00032 | 0.58% | 0.05464 | 0.16473 | 0.053377 | 14,188,583.00 |
| 26 May 2024 | 0.05478 | 0.00001 | 0.02% | 0.05469 | 0.16882 | 0.05299 | 18,291,626.00 |
| 25 May 2024 | 0.05477 | 0.000626 | 1.16% | 0.05469 | 0.055403 | 0.052268 | 6,202,989.00 |
| 24 May 2024 | 0.054144 | 0.000184 | 0.34% | 0.05403 | 0.055452 | 0.0523 | 9,618,570.00 |
| 23 May 2024 | 0.05396 | -0.00187 | -3.35% | 0.05579 | 0.05632 | 0.05294 | 13,814,367.00 |
| 22 May 2024 | 0.05583 | -0.00111 | -1.95% | 0.0573 | 0.14481 | 0.055261 | 13,614,523.00 |
| 21 May 2024 | 0.05694 | -0.00149 | -2.55% | 0.05838 | 0.14353 | 0.05634 | 32,342,976.00 |
| 20 May 2024 | 0.05843 | 0.00438 | 8.10% | 0.05414 | 0.06065 | 0.05334 | 30,167,741.00 |
| 19 May 2024 | 0.05405 | -0.081 | -59.98% | 0.13475 | 0.13626 | 0.053951 | 5,149,165.00 |
| 18 May 2024 | 0.13505 | 0.07948 | 143.03% | 0.05565 | 0.13737 | 0.055011 | 6,075,747.00 |
| 17 May 2024 | 0.05557 | 0.00154 | 2.85% | 0.13514 | 0.13872 | 0.05302 | 11,004,023.00 |
| 16 May 2024 | 0.05403 | -0.00074 | -1.35% | 0.05466 | 0.13895 | 0.05306 | 11,286,582.00 |
| 15 May 2024 | 0.05477 | 0.00187 | 3.53% | 0.0528 | 0.13721 | 0.05192 | 12,020,645.00 |
| 14 May 2024 | 0.0529 | 0.00032 | 0.61% | 0.05244 | 0.13058 | 0.05137 | 15,037,806.00 |
| 13 May 2024 | 0.05258 | -0.08385 | -61.46% | 0.054112 | 0.13734 | 0.05084 | 21,510,039.00 |
| 12 May 2024 | 0.13643 | 0.08225 | 151.81% | 0.05412 | 0.14065 | 0.05362 | 14,106,275.00 |
| 11 May 2024 | 0.05418 | -0.00186 | -3.32% | 0.05595 | 0.14341 | 0.054 | 15,915,941.00 |
| 10 May 2024 | 0.05604 | -0.00179 | -3.10% | 0.05783 | 0.06365 | 0.05564 | 82,297,665.00 |
| 09 May 2024 | 0.05783 | 0.00293 | 5.34% | 0.05481 | 0.14718 | 0.05426 | 12,818,698.00 |
| 08 May 2024 | 0.0549 | 0.00027 | 0.49% | 0.05451 | 0.1433 | 0.0533 | 18,315,991.00 |
| 07 May 2024 | 0.05463 | -0.00072 | -1.30% | 0.0554 | 0.05602 | 0.0544 | 19,295,904.00 |
| 06 May 2024 | 0.05535 | -0.00279 | -4.80% | 0.05807 | 0.0595 | 0.0551 | 30,877,197.00 |
| 05 May 2024 | 0.05814 | 0.00109 | 1.91% | 0.05697 | 0.05888 | 0.05545 | 11,614,340.00 |
| 04 May 2024 | 0.05705 | 0.00053 | 0.94% | 0.05647 | 0.05788 | 0.05604 | 12,131,926.00 |
| 03 May 2024 | 0.05652 | 0.00195 | 3.57% | 0.05456 | 0.05705 | 0.05401 | 10,532,745.00 |
| 02 May 2024 | 0.05457 | 0.0008 | 1.49% | 0.05366 | 0.05512 | 0.05164 | 9,400,881.00 |
| 01 May 2024 | 0.05377 | -0.0003 | -0.55% | 0.05384 | 0.053894 | 0.050 | 16,811,749.00 |
| 30 Abr 2024 | 0.05407 | -0.00339 | -5.90% | 0.05729 | 0.05782 | 0.05152 | 20,739,121.00 |
| 29 Abr 2024 | 0.05746 | -0.00061 | -1.05% | 0.064735 | 0.064735 | 0.05569 | 47,885,993.00 |
| 28 Abr 2024 | 0.05807 | 0.00009 | 0.16% | 0.05787 | 0.063559 | 0.057069 | 13,730,935.00 |
| 27 Abr 2024 | 0.05798 | 0.00107 | 1.88% | 0.05686 | 0.05868 | 0.05457 | 26,494,423.00 |
| 26 Abr 2024 | 0.05691 | -0.00005 | -0.09% | 0.05687 | 0.05786 | 0.05491 | 22,866,287.00 |
| 25 Abr 2024 | 0.05696 | -0.00028 | -0.49% | 0.05731 | 0.05813 | 0.05459 | 11,863,145.00 |
| 24 Abr 2024 | 0.05724 | -0.00276 | -4.60% | 0.06002 | 0.06213 | 0.0565 | 19,487,830.00 |
| 23 Abr 2024 | 0.060 | -0.00018 | -0.30% | 0.06013 | 0.0642 | 0.057933 | 23,847,964.00 |
| 22 Abr 2024 | 0.06018 | 0.00198 | 3.40% | 0.058229 | 0.06088 | 0.05786 | 34,328,922.00 |
| 21 Abr 2024 | 0.0582 | -0.00032 | -0.55% | 0.05865 | 0.0591 | 0.057 | 22,470,882.00 |
| 20 Abr 2024 | 0.05852 | 0.00453 | 8.39% | 0.05386 | 0.05886 | 0.053 | 23,842,882.00 |
| 19 Abr 2024 | 0.05399 | 0.00059 | 1.10% | 0.05348 | 0.05637 | 0.04881 | 37,468,238.00 |
| 18 Abr 2024 | 0.0534 | 0.00212 | 4.13% | 0.05147 | 0.05425 | 0.04995 | 18,551,774.00 |
| 17 Abr 2024 | 0.05128 | -0.00181 | -3.41% | 0.05291 | 0.05381 | 0.04942 | 33,416,167.00 |
| 16 Abr 2024 | 0.05309 | 0.0011 | 2.12% | 0.05213 | 0.056523 | 0.04973 | 24,181,054.00 |
| 15 Abr 2024 | 0.05199 | -0.00274 | -5.01% | 0.05418 | 0.05692 | 0.050 | 21,711,442.00 |
| 14 Abr 2024 | 0.05473 | 0.00318 | 6.17% | 0.05122 | 0.05575 | 0.04945 | 48,093,043.00 |
| 13 Abr 2024 | 0.05155 | -0.00805 | -13.51% | 0.05944 | 0.06051 | 0.04476 | 70,651,688.00 |
| 12 Abr 2024 | 0.0596 | -0.01014 | -14.54% | 0.06965 | 0.07156 | 0.05201 | 65,731,738.00 |
| 11 Abr 2024 | 0.06974 | 0.00116 | 1.69% | 0.06862 | 0.07011 | 0.06731 | 24,574,587.00 |
| 10 Abr 2024 | 0.06858 | 0.00021 | 0.31% | 0.0682 | 0.06938 | 0.06533 | 31,753,464.00 |
| 09 Abr 2024 | 0.06837 | -0.00367 | -5.09% | 0.07196 | 0.07201 | 0.06766 | 43,005,701.00 |
| 08 Abr 2024 | 0.07204 | 0.00298 | 4.32% | 0.06872 | 0.072722 | 0.06682 | 34,402,291.00 |
| 07 Abr 2024 | 0.06906 | 0.00129 | 1.90% | 0.06767 | 0.24344 | 0.06735 | 41,321,739.00 |
| 06 Abr 2024 | 0.06777 | 0.00134 | 2.02% | 0.06622 | 0.06824 | 0.06566 | 27,812,374.00 |
| 05 Abr 2024 | 0.06643 | -0.00109 | -1.61% | 0.06748 | 0.068791 | 0.06319 | 79,320,002.00 |
| 04 Abr 2024 | 0.06752 | 0.00257 | 3.96% | 0.06478 | 0.06846 | 0.0632 | 59,527,706.00 |
| 03 Abr 2024 | 0.06495 | -0.00046 | -0.70% | 0.06541 | 0.06749 | 0.06255 | 33,976,003.00 |
| 02 Abr 2024 | 0.06541 | -0.00733 | -10.08% | 0.07268 | 0.07268 | 0.06381 | 48,656,559.00 |
| 01 Abr 2024 | 0.07274 | -0.00713 | -8.93% | 0.07957 | 0.08006 | 0.07018 | 46,382,399.00 |
| 31 Mar 2024 | 0.07987 | 0.00201 | 2.58% | 0.07809 | 0.08026 | 0.07739 | 17,513,202.00 |
| 30 Mar 2024 | 0.07786 | -0.00422 | -5.14% | 0.08204 | 0.08252 | 0.07736 | 26,846,377.00 |
| 29 Mar 2024 | 0.08208 | 0.00137 | 1.70% | 0.08074 | 0.08415 | 0.07804 | 58,503,676.00 |
| 28 Mar 2024 | 0.08071 | 0.0008 | 1.00% | 0.0801 | 0.08507 | 0.07733 | 51,852,907.00 |
| 27 Mar 2024 | 0.07991 | -0.00271 | -3.28% | 0.08307 | 0.087 | 0.07712 | 110,052,221.00 |
| 26 Mar 2024 | 0.08262 | 0.00529 | 6.84% | 0.07804 | 0.08305 | 0.07724 | 51,019,776.00 |
| 25 Mar 2024 | 0.07733 | 0.00402 | 5.48% | 0.07265 | 0.07765 | 0.07257 | 43,734,402.00 |
| 24 Mar 2024 | 0.07331 | 0.00467 | 6.80% | 0.06827 | 0.07399 | 0.06765 | 39,863,131.00 |
| 23 Mar 2024 | 0.06864 | 0.00123 | 1.82% | 0.06784 | 0.070 | 0.06676 | 20,376,600.00 |
| 22 Mar 2024 | 0.06741 | -0.00178 | -2.57% | 0.06914 | 0.06951 | 0.06458 | 31,343,630.00 |
| 21 Mar 2024 | 0.06919 | 0.00392 | 6.01% | 0.06518 | 0.07065 | 0.06487 | 80,314,132.00 |
| 20 Mar 2024 | 0.06527 | 0.00582 | 9.79% | 0.0595 | 0.06537 | 0.05627 | 48,330,562.00 |
| 19 Mar 2024 | 0.05945 | -0.00674 | -10.18% | 0.06634 | 0.06685 | 0.05754 | 52,128,683.00 |
| 18 Mar 2024 | 0.06619 | -0.00475 | -6.70% | 0.07051 | 0.0711 | 0.06473 | 36,210,608.00 |
| 17 Mar 2024 | 0.07094 | 0.00291 | 4.28% | 0.06849 | 0.07247 | 0.06327 | 47,427,655.00 |
| 16 Mar 2024 | 0.06803 | -0.0083 | -10.87% | 0.07614 | 0.07677 | 0.06695 | 35,259,098.00 |
| 15 Mar 2024 | 0.07633 | -0.00579 | -7.05% | 0.08254 | 0.08295 | 0.07036 | 63,967,244.00 |
| 14 Mar 2024 | 0.08212 | -0.00353 | -4.12% | 0.08841 | 0.0885 | 0.07697 | 32,842,445.00 |
| 13 Mar 2024 | 0.08565 | 0.00422 | 5.18% | 0.08098 | 0.08614 | 0.07982 | 63,774,770.00 |
| 12 Mar 2024 | 0.08143 | 0.00046 | 0.57% | 0.08047 | 0.08163 | 0.0742 | 46,935,077.00 |
| 11 Mar 2024 | 0.08097 | 0.00443 | 5.79% | 0.07639 | 0.088 | 0.0712 | 135,982,392.00 |
| 10 Mar 2024 | 0.07654 | -0.00038 | -0.49% | 0.07633 | 0.07778 | 0.0734 | 44,926,596.00 |
| 09 Mar 2024 | 0.07692 | 0.00358 | 4.88% | 0.07343 | 0.07786 | 0.07162 | 50,946,677.00 |
