Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STAKE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 25.84 | 0.17 | 0.66% | 25.84 | 25.84 | 23.72 | 0 |
| 06 Jun 2024 | 25.67 | -0.33 | -1.27% | 23.58 | 25.67 | 23.58 | 49 |
| 05 Jun 2024 | 26.00 | 3.74 | 16.80% | 26.00 | 26.00 | 23.90 | 0 |
| 04 Jun 2024 | 22.26 | -2.01 | -8.28% | 22.26 | 24.26 | 22.26 | 0 |
| 03 Jun 2024 | 24.27 | 0.35 | 1.46% | 22.36 | 24.27 | 22.36 | 0 |
| 31 May 2024 | 23.92 | 0.20 | 0.84% | 23.92 | 23.92 | 21.91 | 1,050 |
| 30 May 2024 | 23.72 | -0.76 | -3.10% | 23.72 | 23.72 | 21.96 | 0 |
| 29 May 2024 | 24.48 | 0.43 | 1.79% | 22.54 | 24.48 | 22.54 | 0 |
| 28 May 2024 | 24.05 | 0.03 | 0.12% | 24.05 | 24.05 | 22.11 | 0 |
| 27 May 2024 | 24.02 | 0.24 | 1.01% | 22.13 | 24.02 | 22.13 | 0 |
| 24 May 2024 | 23.78 | -1.25 | -4.99% | 21.98 | 23.78 | 21.98 | 0 |
| 23 May 2024 | 25.03 | -0.43 | -1.69% | 23.12 | 25.03 | 23.12 | 0 |
| 22 May 2024 | 25.46 | 3.27 | 14.74% | 25.48 | 25.48 | 23.46 | 580 |
| 21 May 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0 |
| 20 May 2024 | 22.19 | -1.52 | -6.41% | 23.93 | 23.93 | 22.19 | 0 |
| 17 May 2024 | 23.71 | 0.24 | 1.02% | 23.71 | 23.71 | 21.84 | 0 |
| 16 May 2024 | 23.47 | 1.54 | 7.02% | 21.55 | 23.47 | 21.55 | 0 |
| 15 May 2024 | 21.93 | -0.43 | -1.92% | 20.25 | 21.93 | 20.25 | 0 |
| 14 May 2024 | 22.36 | 0.00 | 0.00% | 22.36 | 22.36 | 22.36 | 0 |
| 13 May 2024 | 22.36 | -1.15 | -4.89% | 22.36 | 22.36 | 20.76 | 0 |
| 10 May 2024 | 23.51 | 0.54 | 2.35% | 21.82 | 23.51 | 21.82 | 0 |
| 09 May 2024 | 22.97 | 0.20 | 0.88% | 22.97 | 22.97 | 21.40 | 0 |
| 08 May 2024 | 22.77 | -0.38 | -1.64% | 22.77 | 22.77 | 21.17 | 0 |
| 07 May 2024 | 23.15 | 1.44 | 6.63% | 23.15 | 23.15 | 21.51 | 0 |
| 06 May 2024 | 21.71 | -0.48 | -2.16% | 21.71 | 23.37 | 21.71 | 0 |
| 03 May 2024 | 22.19 | 0.84 | 3.93% | 22.19 | 22.19 | 20.67 | 0 |
| 02 May 2024 | 21.35 | -1.02 | -4.56% | 19.92 | 21.35 | 19.92 | 0 |
| 30 Abr 2024 | 22.37 | 1.85 | 9.02% | 20.89 | 22.37 | 20.89 | 0 |
| 29 Abr 2024 | 20.52 | -0.98 | -4.56% | 21.99 | 21.99 | 20.52 | 0 |
| 26 Abr 2024 | 21.50 | -1.79 | -7.69% | 21.50 | 23.07 | 21.50 | 0 |
| 25 Abr 2024 | 23.29 | -0.98 | -4.04% | 23.29 | 23.29 | 21.73 | 0 |
| 24 Abr 2024 | 24.27 | 1.69 | 7.48% | 22.70 | 24.27 | 22.70 | 0 |
| 23 Abr 2024 | 22.58 | 0.21 | 0.94% | 24.04 | 24.04 | 22.58 | 0 |
| 22 Abr 2024 | 22.37 | 0.00 | 0.00% | 22.37 | 22.37 | 22.37 | 0 |
| 19 Abr 2024 | 22.37 | 1.27 | 6.02% | 22.37 | 22.37 | 21.00 | 0 |
| 18 Abr 2024 | 21.10 | 0.25 | 1.20% | 21.10 | 21.10 | 19.74 | 0 |
| 17 Abr 2024 | 20.85 | -0.97 | -4.45% | 21.82 | 21.82 | 20.52 | 500 |
| 16 Abr 2024 | 21.82 | -4.81 | -18.06% | 20.56 | 21.82 | 20.56 | 0 |
| 15 Abr 2024 | 26.63 | 0.00 | 0.00% | 26.63 | 26.63 | 26.63 | 0 |
| 12 Abr 2024 | 26.63 | 1.96 | 7.94% | 26.63 | 26.63 | 24.93 | 0 |
| 11 Abr 2024 | 24.67 | -1.35 | -5.19% | 26.47 | 26.47 | 24.67 | 0 |
| 10 Abr 2024 | 26.02 | -0.55 | -2.07% | 26.02 | 26.02 | 23.97 | 0 |
| 09 Abr 2024 | 26.57 | 0.28 | 1.07% | 24.47 | 26.57 | 24.47 | 48 |
| 08 Abr 2024 | 26.29 | 2.55 | 10.74% | 24.27 | 26.29 | 24.27 | 0 |
| 05 Abr 2024 | 23.74 | -2.58 | -9.80% | 23.74 | 25.71 | 23.74 | 0 |
| 04 Abr 2024 | 26.32 | -0.27 | -1.02% | 26.32 | 26.32 | 24.27 | 0 |
| 03 Abr 2024 | 26.59 | 0.69 | 2.66% | 26.59 | 26.59 | 24.52 | 15 |
| 02 Abr 2024 | 25.90 | -2.13 | -7.60% | 24.77 | 26.57 | 24.77 | 1,450 |
| 28 Mar 2024 | 28.03 | 0.24 | 0.86% | 28.03 | 28.03 | 25.96 | 0 |
| 27 Mar 2024 | 27.79 | -0.89 | -3.10% | 27.79 | 27.79 | 25.68 | 0 |
| 26 Mar 2024 | 28.68 | 1.47 | 5.40% | 28.68 | 28.68 | 26.45 | 0 |
| 25 Mar 2024 | 27.21 | 0.00 | 0.00% | 27.21 | 27.21 | 27.21 | 0 |
| 22 Mar 2024 | 27.21 | 1.42 | 5.51% | 27.21 | 27.21 | 24.10 | 65 |
| 21 Mar 2024 | 25.79 | 0.00 | 0.00% | 25.79 | 25.79 | 25.79 | 0 |
| 20 Mar 2024 | 25.79 | -0.11 | -0.42% | 23.75 | 25.79 | 23.75 | 0 |
| 19 Mar 2024 | 25.90 | -3.48 | -11.84% | 25.90 | 25.90 | 25.90 | 120 |
| 18 Mar 2024 | 29.38 | 1.27 | 4.52% | 29.38 | 29.38 | 26.98 | 0 |
| 15 Mar 2024 | 28.11 | -0.22 | -0.78% | 25.84 | 28.11 | 25.84 | 0 |
| 14 Mar 2024 | 28.33 | 4.01 | 16.49% | 28.57 | 28.57 | 26.12 | 740 |
| 13 Mar 2024 | 24.32 | -1.84 | -7.03% | 26.58 | 26.58 | 24.32 | 0 |
| 12 Mar 2024 | 26.16 | 0.21 | 0.81% | 26.16 | 26.16 | 23.87 | 0 |
| 11 Mar 2024 | 25.95 | 1.19 | 4.81% | 25.95 | 25.95 | 25.95 | 50 |
