STSOLETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.04831 | -0.00186 | -3.71% | 0.05018 | 0.05104 | 0.04809 | 23.00 |
13 Jun 2024 | 0.05017 | -0.0008 | -1.57% | 0.05139 | 0.05197 | 0.04997 | 18.00 |
12 Jun 2024 | 0.05097 | 0.00068 | 1.35% | 0.05004 | 0.05206 | 0.04994 | 18.00 |
11 Jun 2024 | 0.05029 | -0.00187 | -3.59% | 0.05147 | 0.0524 | 0.0494 | 35.00 |
10 Jun 2024 | 0.05216 | 0.00052 | 1.01% | 0.05156 | 0.05235 | 0.05143 | 3.00 |
09 Jun 2024 | 0.05164 | 0.00017 | 0.33% | 0.05136 | 0.05174 | 0.05092 | 26.00 |
08 Jun 2024 | 0.05147 | -0.00029 | -0.56% | 0.0518 | 0.05188 | 0.05121 | 26.00 |
07 Jun 2024 | 0.05176 | -0.00105 | -1.99% | 0.05276 | 0.05351 | 0.05113 | 39.00 |
06 Jun 2024 | 0.05281 | 0.00096 | 1.85% | 0.05199 | 0.05318 | 0.05087 | 46.00 |
05 Jun 2024 | 0.05185 | -0.0002 | -0.38% | 0.05274 | 0.05355 | 0.05174 | 20.00 |
04 Jun 2024 | 0.05205 | 0.00023 | 0.44% | 0.05191 | 0.05228 | 0.05109 | 10.00 |
03 Jun 2024 | 0.05182 | 0.00004 | 0.08% | 0.05167 | 0.05199 | 0.05065 | 13.00 |
02 Jun 2024 | 0.05178 | 0.00054 | 1.05% | 0.05126 | 0.05195 | 0.05084 | 39.00 |
01 Jun 2024 | 0.05124 | -0.00081 | -1.56% | 0.05228 | 0.05228 | 0.05087 | 42.00 |
31 May 2024 | 0.05205 | -0.00078 | -1.48% | 0.05164 | 0.05291 | 0.051 | 30.00 |
30 May 2024 | 0.05283 | 0.00035 | 0.67% | 0.05271 | 0.0538 | 0.05214 | 2.00 |
29 May 2024 | 0.05248 | 0.00032 | 0.61% | 0.05137 | 0.05438 | 0.05137 | 7.00 |
28 May 2024 | 0.05216 | 0.00038 | 0.73% | 0.05204 | 0.05261 | 0.05073 | 9.00 |
27 May 2024 | 0.05178 | 0.00133 | 2.64% | 0.05015 | 0.05211 | 0.0495 | 26.00 |
26 May 2024 | 0.05045 | -0.00201 | -3.83% | 0.05246 | 0.05261 | 0.04942 | 32.00 |
25 May 2024 | 0.05246 | -0.00107 | -2.00% | 0.05326 | 0.05375 | 0.05241 | 26.00 |
24 May 2024 | 0.05353 | -0.00103 | -1.89% | 0.05463 | 0.05497 | 0.05227 | 18.00 |
23 May 2024 | 0.05456 | -0.00229 | -4.03% | 0.05624 | 0.05648 | 0.05266 | 21.00 |
22 May 2024 | 0.05685 | 0.00168 | 3.05% | 0.05528 | 0.0848 | 0.05505 | 17.00 |
21 May 2024 | 0.05517 | -0.0053 | -8.76% | 0.05922 | 0.06346 | 0.05475 | 18.00 |
20 May 2024 | 0.06047 | -0.00457 | -7.03% | 0.06564 | 0.06774 | 0.05973 | 10.00 |
19 May 2024 | 0.06504 | 0.00075 | 1.17% | 0.0652 | 0.0657 | 0.06444 | 1.00 |
18 May 2024 | 0.06429 | 0.00045 | 0.70% | 0.06378 | 0.06706 | 0.0632 | 6.00 |
17 May 2024 | 0.06384 | 0.00076 | 1.20% | 0.06277 | 0.06419 | 0.06276 | 7.00 |
16 May 2024 | 0.06308 | 0.00281 | 4.66% | 0.06022 | 0.0657 | 0.0601 | 20.00 |
15 May 2024 | 0.06027 | 0.00136 | 2.31% | 0.05855 | 0.06124 | 0.05829 | 1.00 |
14 May 2024 | 0.05891 | -0.00175 | -2.88% | 0.06066 | 0.06066 | 0.05842 | 2.00 |
13 May 2024 | 0.06066 | 0.0027 | 4.66% | 0.05771 | 0.06066 | 0.05469 | 15.00 |
12 May 2024 | 0.05796 | -0.00069 | -1.18% | 0.05847 | 0.05901 | 0.05721 | 36.00 |
11 May 2024 | 0.05865 | -0.00097 | -1.63% | 0.05964 | 0.06043 | 0.05792 | 9.00 |
10 May 2024 | 0.05962 | 0.00148 | 2.55% | 0.05912 | 0.06053 | 0.05879 | 13.00 |
09 May 2024 | 0.05814 | 0.0012 | 2.11% | 0.05734 | 0.05814 | 0.05706 | 9.00 |
08 May 2024 | 0.05694 | -0.00156 | -2.67% | 0.05878 | 0.05947 | 0.05605 | 17.00 |
07 May 2024 | 0.0585 | 0.00119 | 2.08% | 0.0594 | 0.05981 | 0.05767 | 3.00 |
06 May 2024 | 0.05731 | 0.00332 | 6.15% | 0.05372 | 0.05848 | 0.05372 | 6.00 |
05 May 2024 | 0.05399 | -0.00021 | -0.39% | 0.05541 | 0.05635 | 0.05397 | 23.00 |
04 May 2024 | 0.0542 | -0.00092 | -1.67% | 0.05409 | 0.05603 | 0.05384 | 17.00 |
03 May 2024 | 0.05512 | 0.00066 | 1.21% | 0.05434 | 0.05584 | 0.05097 | 21.00 |
02 May 2024 | 0.05446 | 0.0022 | 4.21% | 0.05181 | 0.05476 | 0.05172 | 39.00 |
01 May 2024 | 0.05226 | 0.00086 | 1.67% | 0.0512 | 0.05366 | 0.04896 | 32.00 |
30 Abr 2024 | 0.0514 | 0.00201 | 4.07% | 0.0497 | 0.053 | 0.0494 | 27.00 |
29 Abr 2024 | 0.04939 | -0.00023 | -0.46% | 0.0493 | 0.05098 | 0.04743 | 27.00 |
28 Abr 2024 | 0.04962 | -0.00125 | -2.46% | 0.04994 | 0.05016 | 0.04788 | 14.00 |
27 Abr 2024 | 0.05087 | -0.00144 | -2.75% | 0.05241 | 0.05284 | 0.05087 | 10.00 |
26 Abr 2024 | 0.05231 | -0.0021 | -3.86% | 0.05393 | 0.05481 | 0.05231 | 38.00 |
25 Abr 2024 | 0.05441 | -0.00141 | -2.53% | 0.05542 | 0.0557 | 0.05418 | 6.00 |
24 Abr 2024 | 0.05582 | -0.00198 | -3.43% | 0.05597 | 0.05704 | 0.05556 | 2.00 |
23 Abr 2024 | 0.0578 | 0.00 | 0.00% | 0.0578 | 0.0578 | 0.0578 | 0.00 |
22 Abr 2024 | 0.0578 | 0.00268 | 4.86% | 0.05433 | 0.0578 | 0.05428 | 1.00 |
21 Abr 2024 | 0.05512 | 0.00148 | 2.76% | 0.05516 | 0.0552 | 0.05507 | 0.00 |
20 Abr 2024 | 0.05364 | 0.00032 | 0.60% | 0.05452 | 0.05452 | 0.05364 | 0.00 |
19 Abr 2024 | 0.05332 | 0.00061 | 1.16% | 0.05343 | 0.05507 | 0.05283 | 1.00 |
18 Abr 2024 | 0.05271 | 0.0017 | 3.33% | 0.05164 | 0.05289 | 0.05085 | 8.00 |
17 Abr 2024 | 0.05101 | 0.00042 | 0.83% | 0.05106 | 0.05283 | 0.05082 | 5.00 |
16 Abr 2024 | 0.05059 | -0.0015 | -2.88% | 0.05134 | 0.05216 | 0.04883 | 8.00 |
15 Abr 2024 | 0.05209 | -0.00127 | -2.38% | 0.05463 | 0.05463 | 0.05157 | 5.00 |
14 Abr 2024 | 0.05336 | 0.00109 | 2.09% | 0.05266 | 0.05489 | 0.05082 | 7.00 |
13 Abr 2024 | 0.05227 | -0.0022 | -4.04% | 0.05293 | 0.053 | 0.05227 | 0.00 |
12 Abr 2024 | 0.05447 | -0.00231 | -4.07% | 0.05563 | 0.05861 | 0.05447 | 0.00 |
11 Abr 2024 | 0.05678 | 0.00073 | 1.30% | 0.05678 | 0.05678 | 0.05678 | 0.00 |
10 Abr 2024 | 0.05605 | -0.00108 | -1.89% | 0.05694 | 0.05769 | 0.05605 | 3.00 |
09 Abr 2024 | 0.05713 | -0.0029 | -4.83% | 0.05769 | 0.05769 | 0.05694 | 0.00 |
08 Abr 2024 | 0.06003 | -0.00082 | -1.35% | 0.06073 | 0.06074 | 0.05908 | 0.00 |
07 Abr 2024 | 0.06085 | 0.00 | 0.00% | 0.06085 | 0.06085 | 0.06085 | 0.00 |
06 Abr 2024 | 0.06085 | 0.00 | 0.00% | 0.06085 | 0.06085 | 0.06085 | 0.00 |
05 Abr 2024 | 0.06085 | -0.00351 | -5.45% | 0.06485 | 0.06485 | 0.0607 | 3.00 |
04 Abr 2024 | 0.06436 | -0.00321 | -4.75% | 0.06579 | 0.06642 | 0.0641 | 2.00 |
03 Abr 2024 | 0.06757 | 0.00458 | 7.27% | 0.06446 | 0.06804 | 0.06446 | 0.00 |
02 Abr 2024 | 0.06299 | 0.00049 | 0.78% | 0.06438 | 0.06599 | 0.06299 | 0.00 |
01 Abr 2024 | 0.0625 | -0.00184 | -2.86% | 0.06276 | 0.06642 | 0.06152 | 0.00 |
31 Mar 2024 | 0.06434 | -0.00369 | -5.42% | 0.06188 | 0.06461 | 0.06152 | 3.00 |
30 Mar 2024 | 0.06803 | 0.00729 | 12.00% | 0.06299 | 0.06803 | 0.06299 | 0.00 |
29 Mar 2024 | 0.06074 | -0.00038 | -0.62% | 0.06251 | 0.06261 | 0.0603 | 9.00 |
28 Mar 2024 | 0.06112 | -0.00065 | -1.05% | 0.06195 | 0.06252 | 0.05737 | 25.00 |
27 Mar 2024 | 0.06177 | 0.00029 | 0.47% | 0.06219 | 0.06241 | 0.05969 | 27.00 |
26 Mar 2024 | 0.06148 | -0.0005 | -0.81% | 0.06246 | 0.06348 | 0.05986 | 32.00 |
25 Mar 2024 | 0.06198 | 0.00025 | 0.40% | 0.06183 | 0.06393 | 0.0604 | 32.00 |
24 Mar 2024 | 0.06173 | 0.00112 | 1.85% | 0.06106 | 0.06382 | 0.06001 | 27.00 |
23 Mar 2024 | 0.06061 | 0.00026 | 0.43% | 0.06026 | 0.06123 | 0.0583 | 41.00 |
22 Mar 2024 | 0.06035 | -0.00082 | -1.34% | 0.0596 | 0.06202 | 0.05807 | 31.00 |
21 Mar 2024 | 0.06117 | 0.00101 | 1.68% | 0.06102 | 0.06208 | 0.05784 | 27.00 |
20 Mar 2024 | 0.06016 | -0.00271 | -4.31% | 0.06307 | 0.06517 | 0.05784 | 28.00 |
19 Mar 2024 | 0.06287 | -0.00539 | -7.90% | 0.06584 | 0.06774 | 0.06055 | 31.00 |
18 Mar 2024 | 0.06826 | 0.00855 | 14.32% | 0.06088 | 0.06826 | 0.06088 | 25.00 |
17 Mar 2024 | 0.05971 | 0.00009 | 0.15% | 0.05907 | 0.06248 | 0.05779 | 30.00 |
16 Mar 2024 | 0.05962 | 0.00408 | 7.35% | 0.05584 | 0.06517 | 0.05489 | 29.00 |