Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 85.75 | -0.01 | -0.01% | 85.40 | 85.77 | 85.25 | 348 |
| 15 Jul 2024 | 85.76 | -0.27 | -0.31% | 86.07 | 86.17 | 85.75 | 1,619 |
| 12 Jul 2024 | 86.03 | 0.22 | 0.26% | 86.03 | 86.03 | 85.91 | 331 |
| 11 Jul 2024 | 85.81 | 0.45 | 0.53% | 85.70 | 85.82 | 85.60 | 971 |
| 10 Jul 2024 | 85.36 | 0.83 | 0.98% | 84.68 | 85.36 | 84.48 | 407 |
| 09 Jul 2024 | 84.53 | -0.69 | -0.81% | 84.96 | 85.14 | 84.43 | 136 |
| 08 Jul 2024 | 85.22 | 0.10 | 0.12% | 84.85 | 85.73 | 84.69 | 277 |
| 05 Jul 2024 | 85.12 | -0.61 | -0.71% | 85.70 | 85.80 | 85.12 | 188 |
| 04 Jul 2024 | 85.73 | 0.81 | 0.95% | 85.22 | 85.90 | 85.22 | 2,188 |
| 03 Jul 2024 | 84.92 | 0.70 | 0.83% | 84.42 | 85.03 | 84.42 | 920 |
| 02 Jul 2024 | 84.22 | -0.76 | -0.89% | 84.45 | 84.55 | 83.77 | 37 |
| 01 Jul 2024 | 84.98 | 1.03 | 1.23% | 85.38 | 85.38 | 84.72 | 1,534 |
| 28 Jun 2024 | 83.95 | -0.14 | -0.17% | 84.59 | 84.65 | 83.87 | 579 |
| 27 Jun 2024 | 84.09 | 0.00 | 0.00% | 84.24 | 84.45 | 84.08 | 1,677 |
| 26 Jun 2024 | 84.09 | -0.53 | -0.63% | 85.04 | 85.04 | 84.06 | 826 |
| 25 Jun 2024 | 84.62 | -0.66 | -0.77% | 85.23 | 85.23 | 84.56 | 6,037 |
| 24 Jun 2024 | 85.28 | 1.03 | 1.22% | 84.45 | 85.32 | 84.15 | 1,324 |
| 21 Jun 2024 | 84.25 | -0.84 | -0.99% | 84.99 | 85.05 | 83.88 | 4,163 |
| 20 Jun 2024 | 85.09 | 0.79 | 0.94% | 84.53 | 85.09 | 84.52 | 202 |
| 19 Jun 2024 | 84.30 | 0.14 | 0.17% | 84.39 | 84.45 | 84.18 | 173 |
| 18 Jun 2024 | 84.16 | 0.76 | 0.91% | 84.13 | 84.29 | 83.93 | 1,722 |
| 17 Jun 2024 | 83.40 | 0.65 | 0.79% | 83.21 | 83.50 | 82.85 | 1,779 |
| 14 Jun 2024 | 82.75 | -0.89 | -1.06% | 83.79 | 83.79 | 82.00 | 1,783 |
| 13 Jun 2024 | 83.64 | -1.78 | -2.08% | 85.12 | 85.19 | 83.57 | 4,497 |
| 12 Jun 2024 | 85.42 | 0.87 | 1.03% | 84.69 | 85.42 | 84.69 | 252 |
| 11 Jun 2024 | 84.55 | -1.22 | -1.42% | 85.91 | 85.91 | 84.13 | 954 |
| 10 Jun 2024 | 85.77 | -0.70 | -0.81% | 85.45 | 85.77 | 85.45 | 3,008 |
| 07 Jun 2024 | 86.47 | -0.06 | -0.07% | 86.59 | 86.60 | 86.05 | 1,804 |
| 06 Jun 2024 | 86.53 | 0.85 | 0.99% | 85.82 | 86.55 | 85.82 | 9,860 |
| 05 Jun 2024 | 85.68 | 0.16 | 0.19% | 85.75 | 86.02 | 85.45 | 737 |
| 04 Jun 2024 | 85.52 | -1.28 | -1.47% | 86.43 | 86.43 | 85.18 | 1,962 |
| 03 Jun 2024 | 86.80 | 0.44 | 0.51% | 87.06 | 87.32 | 86.68 | 1,975 |
| 31 May 2024 | 86.36 | 0.30 | 0.35% | 86.23 | 86.43 | 86.19 | 129 |
| 30 May 2024 | 86.06 | 0.78 | 0.91% | 85.12 | 86.09 | 85.12 | 826 |
| 29 May 2024 | 85.28 | -0.88 | -1.02% | 85.97 | 86.06 | 85.07 | 664 |
| 28 May 2024 | 86.16 | -0.33 | -0.38% | 86.71 | 86.71 | 86.14 | 3,986 |
| 27 May 2024 | 86.49 | 0.32 | 0.37% | 86.21 | 86.50 | 86.14 | 6,185 |
| 24 May 2024 | 86.17 | 0.13 | 0.15% | 85.29 | 86.23 | 85.06 | 134 |
| 23 May 2024 | 86.04 | -0.05 | -0.06% | 86.24 | 86.24 | 86.00 | 511 |
| 22 May 2024 | 86.09 | -0.11 | -0.13% | 86.40 | 86.63 | 86.03 | 1,552 |
| 21 May 2024 | 86.20 | -0.37 | -0.43% | 86.15 | 86.20 | 85.86 | 1,090 |
| 20 May 2024 | 86.57 | 0.23 | 0.27% | 86.28 | 86.58 | 86.28 | 91 |
| 17 May 2024 | 86.34 | 0.21 | 0.24% | 86.08 | 86.34 | 86.00 | 2,659 |
| 16 May 2024 | 86.13 | 0.42 | 0.49% | 86.00 | 86.16 | 86.00 | 237 |
| 15 May 2024 | 85.71 | 0.32 | 0.37% | 85.74 | 85.86 | 85.53 | 11,713 |
| 14 May 2024 | 85.39 | 0.33 | 0.39% | 84.97 | 85.39 | 84.90 | 511 |
| 13 May 2024 | 85.06 | 0.11 | 0.13% | 85.15 | 85.22 | 84.90 | 14,745 |
| 10 May 2024 | 84.95 | 0.87 | 1.03% | 84.46 | 85.02 | 84.46 | 644 |
| 09 May 2024 | 84.08 | -0.17 | -0.20% | 84.18 | 84.23 | 83.92 | 6 |
| 08 May 2024 | 84.25 | 0.25 | 0.30% | 84.19 | 84.29 | 84.06 | 1,002 |
| 07 May 2024 | 84.00 | 1.46 | 1.77% | 82.96 | 84.06 | 82.96 | 755 |
| 06 May 2024 | 82.54 | 0.94 | 1.15% | 81.78 | 82.59 | 81.78 | 642 |
| 03 May 2024 | 81.60 | -0.02 | -0.02% | 82.09 | 82.20 | 81.45 | 503 |
| 02 May 2024 | 81.62 | 0.31 | 0.38% | 81.44 | 81.93 | 81.44 | 1,554 |
| 30 Abr 2024 | 81.31 | -0.29 | -0.36% | 81.69 | 81.70 | 81.30 | 1,119 |
| 29 Abr 2024 | 81.60 | 0.06 | 0.07% | 82.06 | 82.13 | 81.53 | 8,557 |
| 26 Abr 2024 | 81.54 | 1.13 | 1.41% | 81.29 | 81.65 | 81.26 | 6,653 |
| 25 Abr 2024 | 80.41 | -0.87 | -1.07% | 81.33 | 81.33 | 80.41 | 301 |
| 24 Abr 2024 | 81.28 | -0.91 | -1.11% | 82.10 | 82.10 | 81.16 | 2,202 |
| 23 Abr 2024 | 82.19 | 1.08 | 1.33% | 81.47 | 82.24 | 81.47 | 5,262 |
| 22 Abr 2024 | 81.11 | 1.04 | 1.30% | 80.86 | 81.11 | 80.55 | 319 |
| 19 Abr 2024 | 80.07 | -0.14 | -0.17% | 79.43 | 80.11 | 79.23 | 4,096 |
| 18 Abr 2024 | 80.21 | 0.26 | 0.33% | 79.95 | 80.21 | 79.72 | 395 |
