Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STXEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 2.54 | -0.370 | -12.71% | 2.70 | 2.81 | 2.53 | 747,188.00 |
| 23 Abr 2024 | 2.91 | 0.290 | 11.07% | 2.62 | 2.92 | 2.62 | 15,104.00 |
| 22 Abr 2024 | 2.62 | 0.00 | 0.00% | 2.30 | 2.68 | 2.07 | 351,606.00 |
| 21 Abr 2024 | 2.62 | 0.320 | 13.91% | 2.55 | 2.70 | 2.53 | 106,954.00 |
| 20 Abr 2024 | 2.30 | -0.020 | -0.86% | 2.30 | 2.31 | 2.25 | 6,485.00 |
| 19 Abr 2024 | 2.32 | 0.190 | 8.92% | 2.30 | 2.37 | 2.07 | 371,175.00 |
| 18 Abr 2024 | 2.13 | 0.020 | 0.95% | 2.12 | 2.15 | 2.07 | 5,132.00 |
| 17 Abr 2024 | 2.11 | -0.160 | -7.05% | 2.25 | 2.28 | 2.07 | 216,472.00 |
| 16 Abr 2024 | 2.27 | -0.140 | -5.81% | 2.38 | 2.42 | 2.15 | 1,594,641.00 |
| 15 Abr 2024 | 2.41 | -0.180 | -6.95% | 2.57 | 2.65 | 2.31 | 515,095.00 |
| 14 Abr 2024 | 2.59 | 0.140 | 5.71% | 2.42 | 2.64 | 2.29 | 294,509.00 |
| 13 Abr 2024 | 2.45 | -0.070 | -2.78% | 2.51 | 2.64 | 1.94 | 542,750.00 |
| 12 Abr 2024 | 2.52 | -0.260 | -9.35% | 2.88 | 2.88 | 2.15 | 583,900.00 |
| 11 Abr 2024 | 2.78 | -0.100 | -3.47% | 2.88 | 2.90 | 2.73 | 106,072.00 |
| 10 Abr 2024 | 2.88 | -0.050 | -1.71% | 2.93 | 2.97 | 2.76 | 119,832.00 |
| 09 Abr 2024 | 2.93 | -0.270 | -8.44% | 3.18 | 3.26 | 2.88 | 156,478.00 |
| 08 Abr 2024 | 3.20 | 0.150 | 4.92% | 3.04 | 3.25 | 2.98 | 219,674.00 |
| 07 Abr 2024 | 3.05 | 0.130 | 4.45% | 2.96 | 3.10 | 2.95 | 82,517.00 |
| 06 Abr 2024 | 2.92 | 0.060 | 2.10% | 2.85 | 2.96 | 2.83 | 2,787.00 |
| 05 Abr 2024 | 2.86 | -0.150 | -4.98% | 2.91 | 3.09 | 2.67 | 366,298.00 |
| 04 Abr 2024 | 3.01 | 0.100 | 3.44% | 2.91 | 3.09 | 2.85 | 95,391.00 |
| 03 Abr 2024 | 2.91 | -0.160 | -5.21% | 3.05 | 3.14 | 2.84 | 204,555.00 |
| 02 Abr 2024 | 3.07 | -0.300 | -8.90% | 3.35 | 3.36 | 3.07 | 156,439.00 |
| 01 Abr 2024 | 3.37 | 0.020 | 0.60% | 3.38 | 3.57 | 3.16 | 282,831.00 |
| 31 Mar 2024 | 3.35 | -0.030 | -0.89% | 3.35 | 3.41 | 3.31 | 1,424.00 |
| 30 Mar 2024 | 3.38 | 0.100 | 3.05% | 3.18 | 3.44 | 3.18 | 146,140.00 |
| 29 Mar 2024 | 3.28 | 0.100 | 3.14% | 3.18 | 3.31 | 3.18 | 15,965.00 |
| 28 Mar 2024 | 3.18 | 0.060 | 1.92% | 3.13 | 3.23 | 3.08 | 117,380.00 |
| 27 Mar 2024 | 3.12 | -0.190 | -5.74% | 3.33 | 3.33 | 3.04 | 163,852.00 |
| 26 Mar 2024 | 3.31 | 0.00 | 0.00% | 3.33 | 3.33 | 3.25 | 21,907.00 |
| 25 Mar 2024 | 3.31 | -0.050 | -1.49% | 3.36 | 3.50 | 3.16 | 478,637.00 |
| 24 Mar 2024 | 3.36 | 0.00 | 0.00% | 3.34 | 3.47 | 3.34 | 14,944.00 |
| 23 Mar 2024 | 3.36 | 0.230 | 7.35% | 3.16 | 3.40 | 3.02 | 74,837.00 |
| 22 Mar 2024 | 3.13 | 0.120 | 3.99% | 3.06 | 3.19 | 3.01 | 23,974.00 |
| 21 Mar 2024 | 3.01 | -0.110 | -3.53% | 3.17 | 3.29 | 2.94 | 1,132,851.00 |
| 20 Mar 2024 | 3.12 | 0.750 | 31.65% | 2.55 | 3.26 | 2.46 | 1,412,361.00 |
| 19 Mar 2024 | 2.37 | -0.120 | -4.82% | 2.44 | 2.49 | 2.34 | 2,380.00 |
| 18 Mar 2024 | 2.49 | -0.050 | -1.97% | 2.52 | 2.53 | 2.47 | 209,331.00 |
| 17 Mar 2024 | 2.54 | 0.160 | 6.72% | 2.39 | 2.58 | 2.35 | 246,317.00 |
| 16 Mar 2024 | 2.38 | -0.190 | -7.39% | 2.57 | 2.60 | 2.30 | 157,356.00 |
| 15 Mar 2024 | 2.57 | -0.100 | -3.75% | 2.71 | 2.73 | 2.35 | 426,239.00 |
| 14 Mar 2024 | 2.67 | -0.180 | -6.32% | 2.84 | 2.84 | 2.61 | 119,060.00 |
| 13 Mar 2024 | 2.85 | 0.00 | 0.00% | 2.71 | 2.85 | 2.71 | 8,639.00 |
| 12 Mar 2024 | 2.85 | 0.030 | 1.06% | 2.80 | 2.87 | 2.80 | 6,239.00 |
| 11 Mar 2024 | 2.82 | 0.120 | 4.44% | 2.70 | 3.10 | 2.57 | 1,390,470.00 |
| 10 Mar 2024 | 2.70 | 0.130 | 5.06% | 2.57 | 3.04 | 2.55 | 1,515,300.00 |
| 09 Mar 2024 | 2.57 | -0.030 | -1.15% | 2.59 | 2.62 | 2.55 | 251,048.00 |
| 08 Mar 2024 | 2.60 | -0.010 | -0.38% | 2.61 | 2.79 | 2.53 | 383,745.00 |
| 07 Mar 2024 | 2.61 | 0.010 | 0.38% | 2.60 | 2.61 | 2.60 | 203.00 |
| 06 Mar 2024 | 2.60 | 0.070 | 2.77% | 2.52 | 2.69 | 2.39 | 369,530.00 |
| 05 Mar 2024 | 2.53 | -0.320 | -11.23% | 2.74 | 2.83 | 2.20 | 1,254,258.00 |
| 04 Mar 2024 | 2.85 | 0.130 | 4.78% | 2.80 | 2.94 | 2.78 | 372,974.00 |
| 03 Mar 2024 | 2.72 | 0.020 | 0.74% | 2.74 | 2.74 | 2.71 | 2,940.00 |
| 02 Mar 2024 | 2.70 | -0.050 | -1.82% | 2.74 | 2.74 | 2.67 | 11,066.00 |
| 01 Mar 2024 | 2.75 | -0.060 | -2.14% | 2.69 | 2.80 | 2.66 | 516,616.00 |
| 29 Feb 2024 | 2.81 | 0.020 | 0.72% | 2.88 | 2.91 | 2.73 | 583,329.00 |
| 28 Feb 2024 | 2.79 | 0.080 | 2.95% | 2.72 | 2.80 | 2.69 | 56,888.00 |
| 27 Feb 2024 | 2.71 | 0.360 | 15.32% | 2.67 | 3.01 | 2.62 | 2,062,556.00 |
| 26 Feb 2024 | 2.35 | -0.050 | -2.08% | 2.40 | 2.40 | 2.35 | 5,446.00 |
| 25 Feb 2024 | 2.40 | 0.210 | 9.59% | 2.38 | 2.41 | 2.35 | 21,185.00 |
| 24 Feb 2024 | 2.19 | -0.200 | -8.37% | 2.26 | 2.27 | 2.19 | 20,257.00 |
| 23 Feb 2024 | 2.39 | 0.030 | 1.27% | 2.35 | 2.42 | 2.35 | 19,170.00 |
| 22 Feb 2024 | 2.36 | -0.210 | -8.17% | 2.35 | 2.51 | 2.33 | 508,803.00 |
| 21 Feb 2024 | 2.57 | 0.050 | 1.98% | 2.35 | 2.57 | 2.35 | 16,436.00 |
| 20 Feb 2024 | 2.52 | 0.100 | 4.13% | 2.47 | 2.53 | 2.45 | 40,711.00 |
| 19 Feb 2024 | 2.42 | 0.090 | 3.86% | 2.46 | 2.49 | 2.40 | 13,980.00 |
| 18 Feb 2024 | 2.33 | -0.030 | -1.27% | 2.35 | 2.36 | 2.33 | 15,928.00 |
| 17 Feb 2024 | 2.36 | -0.040 | -1.67% | 2.40 | 2.47 | 2.25 | 447,578.00 |
| 16 Feb 2024 | 2.40 | 0.040 | 1.69% | 2.34 | 2.46 | 2.24 | 1,810,003.00 |
| 15 Feb 2024 | 2.36 | 0.140 | 6.31% | 2.41 | 2.61 | 2.27 | 1,808,294.00 |
| 14 Feb 2024 | 2.22 | 0.230 | 11.56% | 2.00 | 2.24 | 1.96 | 576,101.00 |
| 13 Feb 2024 | 1.99 | 0.230 | 13.07% | 1.85 | 2.04 | 1.82 | 983,172.00 |
| 12 Feb 2024 | 1.76 | 0.100 | 6.02% | 1.71 | 1.76 | 1.71 | 2,360.00 |
| 11 Feb 2024 | 1.66 | -0.010 | -0.60% | 1.66 | 1.67 | 1.65 | 5,869.00 |
| 10 Feb 2024 | 1.67 | -0.010 | -0.60% | 1.65 | 1.73 | 1.58 | 430,433.00 |
| 09 Feb 2024 | 1.68 | 0.020 | 1.20% | 1.65 | 1.68 | 1.65 | 15,819.00 |
| 08 Feb 2024 | 1.66 | 0.240 | 16.90% | 1.55 | 1.70 | 1.52 | 1,622,694.00 |
| 07 Feb 2024 | 1.42 | 0.020 | 1.43% | 1.40 | 1.42 | 1.40 | 8,333.00 |
| 06 Feb 2024 | 1.40 | 0.010 | 0.72% | 1.36 | 1.41 | 1.35 | 161,054.00 |
| 05 Feb 2024 | 1.39 | 0.030 | 2.21% | 1.36 | 1.39 | 1.34 | 148,747.00 |
| 04 Feb 2024 | 1.36 | -0.050 | -3.55% | 1.41 | 1.41 | 1.35 | 140,359.00 |
| 03 Feb 2024 | 1.41 | -0.030 | -2.08% | 1.44 | 1.46 | 1.41 | 76,517.00 |
| 02 Feb 2024 | 1.44 | 0.070 | 5.11% | 1.38 | 1.46 | 1.38 | 135,199.00 |
| 01 Feb 2024 | 1.37 | -0.020 | -1.44% | 1.39 | 1.39 | 1.34 | 171,696.00 |
| 31 Ene 2024 | 1.39 | -0.030 | -2.11% | 1.42 | 1.45 | 1.36 | 334,153.00 |
| 30 Ene 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.49 | 1.41 | 336,295.00 |
| 29 Ene 2024 | 1.42 | 0.070 | 5.19% | 1.35 | 1.45 | 1.33 | 378,870.00 |
| 28 Ene 2024 | 1.35 | -0.050 | -3.57% | 1.40 | 1.44 | 1.35 | 297,184.00 |
| 27 Ene 2024 | 1.40 | 0.010 | 0.72% | 1.39 | 1.43 | 1.38 | 209,643.00 |
| 26 Ene 2024 | 1.39 | 0.050 | 3.73% | 1.22 | 1.42 | 1.22 | 318,709.00 |
