Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STRKEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 17.42 | -0.550 | -3.08% | 18.02 | 18.16 | 17.23 | 0.00 |
| 23 Abr 2024 | 17.97 | -0.220 | -1.19% | 18.17 | 18.26 | 17.88 | 0.00 |
| 22 Abr 2024 | 18.19 | 0.490 | 2.76% | 19.32 | 19.53 | 5.72 | 4,653.00 |
| 21 Abr 2024 | 17.70 | 0.020 | 0.11% | 17.64 | 17.90 | 17.50 | 0.00 |
| 20 Abr 2024 | 17.68 | 0.250 | 1.42% | 17.33 | 17.81 | 17.19 | 0.00 |
| 19 Abr 2024 | 17.43 | 0.140 | 0.80% | 17.25 | 17.81 | 16.38 | 0.00 |
| 18 Abr 2024 | 17.29 | 0.620 | 3.73% | 16.69 | 17.41 | 16.51 | 0.00 |
| 17 Abr 2024 | 16.67 | -0.710 | -4.09% | 17.42 | 17.59 | 16.27 | 0.00 |
| 16 Abr 2024 | 17.38 | 0.090 | 0.50% | 17.31 | 17.53 | 16.84 | 0.00 |
| 15 Abr 2024 | 17.30 | -0.590 | -3.29% | 19.32 | 19.53 | 17.09 | 4,653.00 |
| 14 Abr 2024 | 17.88 | 0.020 | 0.11% | 17.62 | 18.25 | 17.08 | 0.00 |
| 13 Abr 2024 | 17.86 | -0.470 | -2.56% | 18.36 | 18.63 | 16.98 | 0.00 |
| 12 Abr 2024 | 18.33 | -0.590 | -3.11% | 18.94 | 19.28 | 17.95 | 0.00 |
| 11 Abr 2024 | 18.92 | -0.100 | -0.53% | 18.99 | 19.21 | 18.80 | 0.00 |
| 10 Abr 2024 | 19.02 | 0.550 | 2.95% | 18.46 | 19.17 | 18.12 | 0.00 |
| 09 Abr 2024 | 18.48 | -0.610 | -3.21% | 19.10 | 19.12 | 18.25 | 0.00 |
| 08 Abr 2024 | 19.09 | 0.520 | 2.78% | 19.32 | 19.53 | 18.63 | 4,653.00 |
| 07 Abr 2024 | 18.57 | 0.120 | 0.64% | 18.42 | 18.79 | 18.42 | 0.00 |
| 06 Abr 2024 | 18.46 | 0.270 | 1.48% | 18.12 | 18.62 | 18.05 | 0.00 |
| 05 Abr 2024 | 18.19 | -0.120 | -0.65% | 18.33 | 18.37 | 17.72 | 0.00 |
| 04 Abr 2024 | 18.31 | 0.600 | 3.41% | 17.64 | 18.48 | 17.42 | 0.00 |
| 03 Abr 2024 | 17.70 | 0.070 | 0.39% | 17.65 | 17.94 | 17.40 | 0.00 |
| 02 Abr 2024 | 17.63 | -1.20 | -6.38% | 18.80 | 18.80 | 17.41 | 0.00 |
| 01 Abr 2024 | 18.84 | -0.300 | -1.59% | 19.32 | 19.53 | 18.43 | 4,653.00 |
| 31 Mar 2024 | 19.14 | 0.420 | 2.25% | 18.72 | 19.16 | 18.72 | 0.00 |
| 30 Mar 2024 | 18.72 | -0.060 | -0.30% | 18.82 | 18.88 | 18.71 | 0.00 |
| 29 Mar 2024 | 18.78 | -0.200 | -1.07% | 19.00 | 19.05 | 18.58 | 0.00 |
| 28 Mar 2024 | 18.98 | 0.470 | 2.52% | 18.60 | 19.17 | 18.47 | 0.00 |
| 27 Mar 2024 | 18.51 | -0.200 | -1.07% | 18.69 | 19.14 | 18.32 | 0.00 |
| 26 Mar 2024 | 18.71 | 0.080 | 0.43% | 18.64 | 19.04 | 18.58 | 0.00 |
| 25 Mar 2024 | 18.63 | 0.600 | 3.34% | 19.32 | 19.53 | 17.88 | 4,653.00 |
| 24 Mar 2024 | 18.03 | 0.780 | 4.53% | 17.21 | 18.08 | 17.14 | 0.00 |
| 23 Mar 2024 | 17.25 | 0.210 | 1.24% | 17.09 | 17.69 | 16.92 | 0.00 |
| 22 Mar 2024 | 17.04 | -0.430 | -2.45% | 17.54 | 17.81 | 16.75 | 0.00 |
| 21 Mar 2024 | 17.47 | -0.530 | -2.93% | 17.97 | 18.09 | 17.31 | 0.00 |
| 20 Mar 2024 | 17.99 | 1.43 | 8.60% | 16.54 | 18.07 | 16.20 | 0.00 |
| 19 Mar 2024 | 16.57 | -1.48 | -8.19% | 18.06 | 18.16 | 16.41 | 0.00 |
| 18 Mar 2024 | 18.05 | -0.150 | -0.82% | 19.32 | 19.53 | 5.72 | 4,653.00 |
| 17 Mar 2024 | 18.20 | 0.770 | 4.39% | 17.37 | 18.35 | 17.16 | 0.00 |
| 16 Mar 2024 | 17.43 | -1.12 | -6.03% | 18.53 | 18.64 | 17.30 | 0.00 |
| 15 Mar 2024 | 18.55 | -0.530 | -2.77% | 19.32 | 19.53 | 17.50 | 4,653.00 |
| 14 Mar 2024 | 19.08 | -0.260 | -1.32% | 19.32 | 19.53 | 18.31 | 0.00 |
| 13 Mar 2024 | 19.34 | 0.380 | 2.02% | 18.99 | 19.52 | 18.92 | 0.00 |
| 12 Mar 2024 | 18.95 | -0.020 | -0.10% | 18.96 | 19.27 | 18.43 | 0.00 |
| 11 Mar 2024 | 18.97 | 0.690 | 3.76% | 16.54 | 19.23 | 16.31 | 4,653.00 |
| 10 Mar 2024 | 18.29 | 0.160 | 0.86% | 18.13 | 18.53 | 18.11 | 0.00 |
| 09 Mar 2024 | 18.13 | 0.060 | 0.32% | 18.11 | 18.18 | 18.01 | 0.00 |
| 08 Mar 2024 | 18.07 | 0.340 | 1.92% | 17.72 | 18.44 | 17.57 | 0.00 |
| 07 Mar 2024 | 17.73 | 0.150 | 0.85% | 17.57 | 18.06 | 17.47 | 0.00 |
| 06 Mar 2024 | 17.58 | 0.370 | 2.17% | 17.01 | 18.07 | 16.80 | 0.00 |
| 05 Mar 2024 | 17.21 | -0.870 | -4.79% | 18.18 | 18.34 | 14.41 | 0.00 |
| 04 Mar 2024 | 18.07 | 1.24 | 7.38% | 16.54 | 18.21 | 16.31 | 4,653.00 |
| 03 Mar 2024 | 16.83 | 0.250 | 1.51% | 16.54 | 16.89 | 16.41 | 0.00 |
| 02 Mar 2024 | 16.58 | -0.120 | -0.74% | 16.66 | 16.68 | 16.47 | 0.00 |
| 01 Mar 2024 | 16.70 | 0.270 | 1.62% | 16.37 | 16.85 | 16.26 | 0.00 |
| 29 Feb 2024 | 16.44 | -0.240 | -1.44% | 16.54 | 17.00 | 16.20 | 0.00 |
| 28 Feb 2024 | 16.68 | 1.46 | 9.60% | 15.23 | 17.03 | 15.17 | 0.00 |
| 27 Feb 2024 | 15.22 | 0.730 | 5.02% | 14.52 | 15.36 | 14.49 | 0.00 |
| 26 Feb 2024 | 14.49 | 0.630 | 4.56% | 11.55 | 14.59 | 5.72 | 4,653.00 |
| 25 Feb 2024 | 13.86 | 0.060 | 0.45% | 13.80 | 13.90 | 13.73 | 0.00 |
| 24 Feb 2024 | 13.80 | 0.180 | 1.33% | 13.59 | 13.84 | 13.56 | 0.00 |
| 23 Feb 2024 | 13.61 | -0.110 | -0.78% | 13.73 | 13.79 | 13.53 | 0.00 |
| 22 Feb 2024 | 13.72 | -0.170 | -1.21% | 13.86 | 13.93 | 13.64 | 0.00 |
| 21 Feb 2024 | 13.89 | -0.130 | -0.92% | 14.02 | 14.04 | 13.59 | 0.00 |
| 20 Feb 2024 | 14.02 | 0.100 | 0.74% | 13.93 | 14.20 | 13.63 | 0.00 |
| 19 Feb 2024 | 13.92 | -0.090 | -0.61% | 11.55 | 14.11 | 11.48 | 4,653.00 |
| 18 Feb 2024 | 14.00 | 2.35 | 20.18% | 13.89 | 14.08 | 13.77 | 0.00 |
| 17 Feb 2024 | 11.65 | -0.100 | -0.88% | 11.75 | 11.75 | 11.40 | 0.00 |
| 16 Feb 2024 | 11.75 | 0.220 | 1.92% | 11.52 | 11.85 | 11.51 | 20.00 |
| 15 Feb 2024 | 11.53 | 0.180 | 1.58% | 11.36 | 11.72 | 11.30 | 72.00 |
| 14 Feb 2024 | 11.35 | 0.090 | 0.82% | 11.26 | 11.78 | 11.17 | 53.00 |
| 13 Feb 2024 | 11.26 | -0.120 | -1.10% | 11.37 | 11.55 | 11.09 | 128.00 |
| 12 Feb 2024 | 11.38 | 0.440 | 4.06% | 11.55 | 11.58 | 10.90 | 4,653.00 |
| 11 Feb 2024 | 10.94 | 0.090 | 0.86% | 10.83 | 11.03 | 10.82 | 70.00 |
| 10 Feb 2024 | 10.85 | 0.100 | 0.94% | 10.77 | 11.08 | 10.66 | 11.00 |
| 09 Feb 2024 | 10.75 | -0.160 | -1.45% | 10.92 | 11.24 | 10.75 | 278.00 |
| 08 Feb 2024 | 10.90 | 0.260 | 2.40% | 10.66 | 10.96 | 10.66 | 0.00 |
| 07 Feb 2024 | 10.65 | -0.100 | -0.89% | 10.75 | 10.83 | 10.38 | 6.00 |
| 06 Feb 2024 | 10.75 | 0.130 | 1.24% | 10.62 | 10.82 | 10.54 | 2.00 |
| 05 Feb 2024 | 10.61 | -0.070 | -0.62% | 11.55 | 11.58 | 10.52 | 4,710.00 |
| 04 Feb 2024 | 10.68 | -0.110 | -1.04% | 11.55 | 11.58 | 10.68 | 4.00 |
| 03 Feb 2024 | 10.79 | -0.030 | -0.32% | 10.84 | 10.88 | 10.78 | 0.00 |
| 02 Feb 2024 | 10.83 | 0.120 | 1.14% | 10.71 | 10.88 | 10.39 | 4.00 |
| 01 Feb 2024 | 10.70 | -0.010 | -0.08% | 10.71 | 10.81 | 10.53 | 1.00 |
| 31 Ene 2024 | 10.71 | 0.030 | 0.30% | 10.75 | 10.92 | 10.63 | 337.00 |
| 30 Ene 2024 | 10.68 | -0.530 | -4.72% | 11.21 | 11.34 | 10.68 | 2.00 |
| 29 Ene 2024 | 11.21 | 0.160 | 1.48% | 11.13 | 11.28 | 10.84 | 5,025.00 |
| 28 Ene 2024 | 11.05 | -0.030 | -0.25% | 11.07 | 11.25 | 10.95 | 0.00 |
| 27 Ene 2024 | 11.07 | 0.080 | 0.68% | 10.99 | 11.10 | 10.88 | 6.00 |
| 26 Ene 2024 | 11.00 | 0.350 | 3.29% | 10.66 | 11.14 | 10.64 | 28.00 |
