Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STZUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.014156 | -0.000092 | -0.65% | 0.014255 | 0.014263 | 0.014016 | 962,858.00 |
| 06 Jun 2024 | 0.014248 | -0.00044 | -3.00% | 0.014688 | 0.014709 | 0.014196 | 979,361.00 |
| 05 Jun 2024 | 0.014688 | 0.000359 | 2.51% | 0.022033 | 0.055 | 0.014313 | 869,511.00 |
| 04 Jun 2024 | 0.014329 | -0.002593 | -15.32% | 0.016922 | 0.016946 | 0.014314 | 410,361.00 |
| 03 Jun 2024 | 0.016922 | -0.000177 | -1.04% | 0.017099 | 0.017101 | 0.01692 | 811,390.00 |
| 02 Jun 2024 | 0.017099 | 0.000983 | 6.10% | 0.016116 | 0.017126 | 0.016089 | 736,959.00 |
| 01 Jun 2024 | 0.016116 | 0.000365 | 2.32% | 0.015751 | 0.016312 | 0.015729 | 876,111.00 |
| 31 May 2024 | 0.015751 | 0.000663 | 4.39% | 0.015088 | 0.016313 | 0.015069 | 826,620.00 |
| 30 May 2024 | 0.015088 | 0.000545 | 3.75% | 0.014543 | 0.015784 | 0.014525 | 873,572.00 |
| 29 May 2024 | 0.014543 | 0.000303 | 2.13% | 0.01424 | 0.01479 | 0.014222 | 952,569.00 |
| 28 May 2024 | 0.01424 | -0.00005 | -0.35% | 0.01429 | 0.014297 | 0.01422 | 947,772.00 |
| 27 May 2024 | 0.01429 | 0.00009 | 0.63% | 0.014251 | 0.014296 | 0.014194 | 839,898.00 |
| 26 May 2024 | 0.0142 | -0.000401 | -2.75% | 0.014601 | 0.014733 | 0.014085 | 901,672.00 |
| 25 May 2024 | 0.014601 | -0.000204 | -1.38% | 0.014805 | 0.014826 | 0.014 | 911,615.00 |
| 24 May 2024 | 0.014805 | -0.000016 | -0.11% | 0.014821 | 0.015164 | 0.014707 | 562,824.00 |
| 23 May 2024 | 0.014821 | 0.000745 | 5.29% | 0.014076 | 0.015059 | 0.014018 | 983,087.00 |
| 22 May 2024 | 0.014076 | -0.000108 | -0.76% | 0.014184 | 0.014348 | 0.013881 | 939,118.00 |
| 21 May 2024 | 0.014184 | 0.000068 | 0.48% | 0.014116 | 0.014201 | 0.014085 | 952,883.00 |
| 20 May 2024 | 0.014116 | -0.000227 | -1.58% | 0.014357 | 0.014434 | 0.014012 | 793,614.00 |
| 19 May 2024 | 0.014343 | 0.00001 | 0.07% | 0.014324 | 0.014465 | 0.014234 | 721,595.00 |
| 18 May 2024 | 0.014333 | -0.000185 | -1.27% | 0.014507 | 0.014598 | 0.013701 | 917,379.00 |
| 17 May 2024 | 0.014518 | 0.001084 | 8.07% | 0.013434 | 0.014597 | 0.013423 | 983,224.00 |
| 16 May 2024 | 0.013434 | 0.000561 | 4.36% | 0.012854 | 0.014523 | 0.012685 | 726,401.00 |
| 15 May 2024 | 0.012873 | -0.000241 | -1.84% | 0.013114 | 0.013176 | 0.012684 | 874,048.00 |
| 14 May 2024 | 0.013114 | -0.000893 | -6.38% | 0.014037 | 0.014077 | 0.013027 | 630,537.00 |
| 13 May 2024 | 0.014007 | -0.000401 | -2.78% | 0.017124 | 0.017124 | 0.0125 | 818,838.00 |
| 12 May 2024 | 0.014408 | 0.001412 | 10.86% | 0.012824 | 0.0289 | 0.012705 | 1,211,612.00 |
| 11 May 2024 | 0.012996 | 0.000769 | 6.29% | 0.012219 | 0.013699 | 0.012 | 1,077,610.00 |
| 10 May 2024 | 0.012227 | -0.00000600 | -0.05% | 0.012234 | 0.012272 | 0.012091 | 1,082,683.00 |
| 09 May 2024 | 0.012233 | -0.001989 | -13.99% | 0.013437 | 0.013521 | 0.012111 | 791,840.00 |
| 08 May 2024 | 0.014222 | 0.00117 | 8.96% | 0.013046 | 0.014869 | 0.01304 | 730,324.00 |
| 07 May 2024 | 0.013052 | -0.001541 | -10.56% | 0.014593 | 0.018567 | 0.013032 | 941,817.00 |
| 06 May 2024 | 0.014593 | -0.0003 | -2.01% | 0.014657 | 0.017043 | 0.01413 | 593,178.00 |
| 05 May 2024 | 0.014893 | -0.002112 | -12.42% | 0.017005 | 0.017825 | 0.014755 | 1,007,022.00 |
| 04 May 2024 | 0.017005 | -0.001111 | -6.13% | 0.018116 | 0.024397 | 0.016067 | 724,527.00 |
| 03 May 2024 | 0.018116 | -0.000578 | -3.09% | 0.018694 | 0.018808 | 0.017849 | 749,005.00 |
| 02 May 2024 | 0.018694 | 0.001017 | 5.75% | 0.017677 | 0.026314 | 0.0161 | 844,134.00 |
| 01 May 2024 | 0.017677 | 0.000531 | 3.10% | 0.017078 | 0.017925 | 0.016888 | 807,446.00 |
| 30 Abr 2024 | 0.017146 | 0.00003 | 0.18% | 0.017116 | 0.017328 | 0.016964 | 802,928.00 |
| 29 Abr 2024 | 0.017116 | -0.00007 | -0.41% | 0.022033 | 0.055 | 0.016368 | 877,418.00 |
| 28 Abr 2024 | 0.017186 | -0.00013 | -0.75% | 0.017316 | 0.017328 | 0.017158 | 819,659.00 |
| 27 Abr 2024 | 0.017316 | 0.0007 | 4.21% | 0.016616 | 0.017921 | 0.016603 | 786,156.00 |
| 26 Abr 2024 | 0.016616 | -0.00112 | -6.31% | 0.017736 | 0.018342 | 0.016569 | 753,850.00 |
| 25 Abr 2024 | 0.017736 | -0.002696 | -13.19% | 0.020432 | 0.020432 | 0.017 | 651,490.00 |
| 24 Abr 2024 | 0.020432 | -0.001181 | -5.46% | 0.021617 | 0.023069 | 0.019816 | 638,505.00 |
| 23 Abr 2024 | 0.021613 | 0.000297 | 1.39% | 0.021353 | 0.021773 | 0.020826 | 623,467.00 |
| 22 Abr 2024 | 0.021316 | -0.001028 | -4.60% | 0.022033 | 0.055 | 0.020642 | 592,040.00 |
| 21 Abr 2024 | 0.022344 | 0.000176 | 0.79% | 0.022162 | 0.024129 | 0.022105 | 590,089.00 |
| 20 Abr 2024 | 0.022168 | 0.000135 | 0.61% | 0.022033 | 0.023275 | 0.021706 | 586,476.00 |
| 19 Abr 2024 | 0.022033 | 0.001818 | 8.99% | 0.020215 | 0.02228 | 0.020201 | 664,600.00 |
| 18 Abr 2024 | 0.020215 | -0.000471 | -2.28% | 0.020686 | 0.021097 | 0.020068 | 568,151.00 |
| 17 Abr 2024 | 0.020686 | 0.001534 | 8.01% | 0.019152 | 0.022599 | 0.019139 | 671,914.00 |
| 16 Abr 2024 | 0.019152 | -0.000289 | -1.49% | 0.019441 | 0.019469 | 0.019082 | 704,976.00 |
| 15 Abr 2024 | 0.019441 | -0.000262 | -1.33% | 0.019685 | 0.019722 | 0.018577 | 1,179,575.00 |
| 14 Abr 2024 | 0.019703 | 0.000695 | 3.66% | 0.019008 | 0.022 | 0.017848 | 717,668.00 |
| 13 Abr 2024 | 0.019008 | 0.000888 | 4.90% | 0.018176 | 0.0204 | 0.016401 | 734,278.00 |
| 12 Abr 2024 | 0.01812 | -0.002334 | -11.41% | 0.020431 | 0.023239 | 0.018 | 651,033.00 |
| 11 Abr 2024 | 0.020454 | -0.000108 | -0.53% | 0.020536 | 0.020735 | 0.020369 | 639,336.00 |
| 10 Abr 2024 | 0.020562 | -0.000743 | -3.49% | 0.021304 | 0.02148 | 0.020368 | 569,344.00 |
| 09 Abr 2024 | 0.021305 | -0.002243 | -9.53% | 0.023548 | 0.023548 | 0.021059 | 522,406.00 |
| 08 Abr 2024 | 0.023548 | 0.002867 | 13.86% | 0.020793 | 0.024332 | 0.020579 | 1,136,164.00 |
| 07 Abr 2024 | 0.020681 | -0.001411 | -6.39% | 0.022092 | 0.024922 | 0.01823 | 800,016.00 |
| 06 Abr 2024 | 0.022092 | 0.005693 | 34.72% | 0.016399 | 0.030604 | 0.016329 | 1,189,618.00 |
| 05 Abr 2024 | 0.016399 | 0.000109 | 0.67% | 0.01629 | 0.016399 | 0.016 | 1,062,332.00 |
| 04 Abr 2024 | 0.01629 | -0.00000300 | -0.02% | 0.016293 | 0.016534 | 0.016 | 1,005,235.00 |
| 03 Abr 2024 | 0.016293 | 0.000155 | 0.96% | 0.016138 | 0.016365 | 0.016068 | 943,264.00 |
| 02 Abr 2024 | 0.016138 | -0.000141 | -0.87% | 0.016279 | 0.016299 | 0.016073 | 858,680.00 |
| 01 Abr 2024 | 0.016279 | 0.000243 | 1.52% | 0.016036 | 0.016299 | 0.016001 | 1,561,406.00 |
| 31 Mar 2024 | 0.016036 | -0.000714 | -4.26% | 0.01675 | 0.016795 | 0.016003 | 928,755.00 |
| 30 Mar 2024 | 0.01675 | 0.000039 | 0.23% | 0.016711 | 0.016869 | 0.01668 | 472,994.00 |
| 29 Mar 2024 | 0.016711 | -0.002179 | -11.54% | 0.01889 | 0.019187 | 0.016637 | 1,059,414.00 |
| 28 Mar 2024 | 0.01889 | -0.000789 | -4.01% | 0.019679 | 0.01976 | 0.018883 | 1,188,210.00 |
| 27 Mar 2024 | 0.019679 | -0.000627 | -3.09% | 0.020306 | 0.020496 | 0.019 | 1,178,407.00 |
| 26 Mar 2024 | 0.020306 | 0.000289 | 1.44% | 0.020017 | 0.021769 | 0.019953 | 1,133,959.00 |
| 25 Mar 2024 | 0.020017 | 0.000474 | 2.43% | 0.020147 | 0.020368 | 0.01979 | 2,037,264.00 |
| 24 Mar 2024 | 0.019543 | 0.000083 | 0.43% | 0.01946 | 0.020745 | 0.018729 | 1,255,199.00 |
| 23 Mar 2024 | 0.01946 | -0.00000200 | -0.01% | 0.019462 | 0.019689 | 0.018791 | 1,142,144.00 |
| 22 Mar 2024 | 0.019462 | -0.002644 | -11.96% | 0.022106 | 0.022106 | 0.018519 | 1,167,837.00 |
| 21 Mar 2024 | 0.022106 | 0.001795 | 8.84% | 0.020311 | 0.027698 | 0.018315 | 1,298,271.00 |
| 20 Mar 2024 | 0.020311 | 0.00175 | 9.43% | 0.018893 | 0.03339 | 0.018008 | 1,462,664.00 |
| 19 Mar 2024 | 0.018561 | 0.001911 | 11.48% | 0.016651 | 0.028997 | 0.016411 | 1,757,078.00 |
| 18 Mar 2024 | 0.01665 | 0.000437 | 2.70% | 0.016166 | 0.017144 | 0.016105 | 1,466,152.00 |
| 17 Mar 2024 | 0.016213 | -0.000366 | -2.21% | 0.016521 | 0.016563 | 0.01613 | 1,477,539.00 |
| 16 Mar 2024 | 0.016579 | -0.000864 | -4.95% | 0.017443 | 0.017479 | 0.016401 | 1,130,881.00 |
| 15 Mar 2024 | 0.017443 | 0.000292 | 1.70% | 0.017158 | 0.017876 | 0.017066 | 1,665,726.00 |
| 14 Mar 2024 | 0.017151 | 0.000215 | 1.27% | 0.016944 | 0.017418 | 0.01691 | 1,367,007.00 |
| 13 Mar 2024 | 0.016936 | -0.001325 | -7.26% | 0.018261 | 0.018297 | 0.016909 | 1,227,273.00 |
| 12 Mar 2024 | 0.018261 | 0.00047 | 2.64% | 0.017791 | 0.018681 | 0.01771 | 1,305,758.00 |
| 11 Mar 2024 | 0.017791 | 0.000101 | 0.57% | 0.017701 | 0.017929 | 0.017587 | 1,792,075.00 |
| 10 Mar 2024 | 0.01769 | -0.000351 | -1.95% | 0.018041 | 0.01822 | 0.017575 | 1,348,340.00 |
| 09 Mar 2024 | 0.018041 | 0.00021 | 1.18% | 0.017831 | 0.01832 | 0.017699 | 1,273,903.00 |
