Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
STXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.83 | -0.080 | -4.17% | 1.91 | 1.96 | 1.80 | 109,467.00 |
| 30 May 2024 | 1.91 | -0.020 | -1.07% | 1.94 | 2.01 | 1.88 | 127,947.00 |
| 29 May 2024 | 1.93 | -0.050 | -2.68% | 1.98 | 2.01 | 1.93 | 263,093.00 |
| 28 May 2024 | 1.98 | -0.090 | -4.34% | 2.08 | 2.09 | 1.96 | 118,214.00 |
| 27 May 2024 | 2.07 | 0.100 | 5.10% | 1.97 | 2.14 | 1.97 | 237,906.00 |
| 26 May 2024 | 1.97 | -0.020 | -1.13% | 1.99 | 2.03 | 1.95 | 103,632.00 |
| 25 May 2024 | 2.00 | 0.020 | 1.27% | 1.97 | 2.01 | 1.97 | 58,658.00 |
| 24 May 2024 | 1.97 | -0.030 | -1.68% | 2.00 | 2.02 | 1.89 | 127,825.00 |
| 23 May 2024 | 2.00 | -0.060 | -2.68% | 2.06 | 2.09 | 1.94 | 237,529.00 |
| 22 May 2024 | 2.06 | -0.110 | -5.06% | 2.17 | 2.17 | 2.04 | 205,582.00 |
| 21 May 2024 | 2.17 | 0.040 | 1.69% | 2.14 | 2.28 | 2.06 | 309,530.00 |
| 20 May 2024 | 2.13 | 0.190 | 9.52% | 1.95 | 2.14 | 1.92 | 313,534.00 |
| 19 May 2024 | 1.95 | -0.110 | -5.35% | 2.06 | 2.07 | 1.94 | 138,274.00 |
| 18 May 2024 | 2.06 | -0.030 | -1.45% | 2.09 | 2.15 | 2.05 | 84,562.00 |
| 17 May 2024 | 2.09 | 0.110 | 5.61% | 1.99 | 2.14 | 1.90 | 564,740.00 |
| 16 May 2024 | 1.98 | -0.200 | -9.32% | 2.18 | 2.21 | 1.96 | 629,642.00 |
| 15 May 2024 | 2.18 | 0.290 | 15.22% | 1.89 | 2.21 | 1.87 | 343,894.00 |
| 14 May 2024 | 1.89 | -0.120 | -5.91% | 2.01 | 2.04 | 1.89 | 163,391.00 |
| 13 May 2024 | 2.01 | 0.030 | 1.36% | 1.99 | 2.09 | 1.88 | 192,178.00 |
| 12 May 2024 | 1.99 | 0.010 | 0.56% | 1.98 | 2.04 | 1.96 | 65,111.00 |
| 11 May 2024 | 1.97 | -0.030 | -1.60% | 2.01 | 2.03 | 1.96 | 80,299.00 |
| 10 May 2024 | 2.01 | -0.100 | -4.55% | 2.10 | 2.21 | 2.00 | 248,925.00 |
| 09 May 2024 | 2.10 | 0.040 | 1.85% | 2.06 | 2.13 | 1.99 | 249,604.00 |
| 08 May 2024 | 2.06 | -0.080 | -3.55% | 2.14 | 2.17 | 2.04 | 204,030.00 |
| 07 May 2024 | 2.14 | -0.060 | -2.75% | 2.21 | 2.28 | 2.14 | 153,953.00 |
| 06 May 2024 | 2.20 | -0.100 | -4.49% | 2.31 | 2.41 | 2.19 | 162,173.00 |
| 05 May 2024 | 2.30 | -0.060 | -2.36% | 2.36 | 2.37 | 2.27 | 249,299.00 |
| 04 May 2024 | 2.36 | -0.010 | -0.43% | 2.37 | 2.46 | 2.35 | 128,486.00 |
| 03 May 2024 | 2.37 | 0.280 | 13.19% | 2.09 | 2.42 | 2.04 | 338,519.00 |
| 02 May 2024 | 2.09 | -0.040 | -2.09% | 2.14 | 2.15 | 2.03 | 205,595.00 |
| 01 May 2024 | 2.14 | -0.020 | -0.90% | 2.16 | 2.22 | 1.91 | 486,156.00 |
| 30 Abr 2024 | 2.16 | -0.310 | -12.49% | 2.47 | 2.56 | 2.11 | 301,386.00 |
| 29 Abr 2024 | 2.47 | 0.00 | 0.04% | 2.47 | 2.50 | 2.30 | 246,227.00 |
| 28 Abr 2024 | 2.46 | -0.090 | -3.49% | 2.55 | 2.60 | 2.45 | 79,470.00 |
| 27 Abr 2024 | 2.55 | -0.020 | -0.89% | 2.58 | 2.60 | 2.39 | 373,525.00 |
| 26 Abr 2024 | 2.58 | -0.090 | -3.29% | 2.66 | 2.73 | 2.57 | 119,677.00 |
| 25 Abr 2024 | 2.66 | -0.050 | -1.77% | 2.72 | 2.80 | 2.62 | 151,122.00 |
| 24 Abr 2024 | 2.71 | -0.180 | -6.20% | 2.90 | 2.94 | 2.54 | 228,287.00 |
| 23 Abr 2024 | 2.89 | -0.120 | -3.93% | 3.02 | 3.13 | 2.86 | 219,089.00 |
| 22 Abr 2024 | 3.01 | 0.210 | 7.69% | 2.80 | 3.03 | 2.78 | 201,086.00 |
| 21 Abr 2024 | 2.80 | 0.080 | 3.04% | 2.71 | 2.87 | 2.69 | 128,611.00 |
| 20 Abr 2024 | 2.71 | 0.250 | 10.17% | 2.45 | 2.73 | 2.39 | 212,312.00 |
| 19 Abr 2024 | 2.46 | 0.020 | 0.71% | 2.45 | 2.53 | 2.19 | 291,429.00 |
| 18 Abr 2024 | 2.44 | 0.180 | 8.08% | 2.26 | 2.47 | 2.21 | 459,512.00 |
| 17 Abr 2024 | 2.26 | -0.130 | -5.62% | 2.40 | 2.42 | 2.20 | 227,940.00 |
| 16 Abr 2024 | 2.40 | -0.140 | -5.38% | 2.53 | 2.57 | 2.28 | 301,590.00 |
| 15 Abr 2024 | 2.53 | -0.210 | -7.51% | 2.75 | 2.81 | 2.45 | 232,411.00 |
| 14 Abr 2024 | 2.74 | 0.190 | 7.63% | 2.51 | 2.79 | 2.43 | 309,817.00 |
| 13 Abr 2024 | 2.54 | -0.100 | -3.75% | 2.63 | 2.79 | 2.10 | 758,756.00 |
| 12 Abr 2024 | 2.64 | -0.350 | -11.66% | 2.99 | 3.07 | 2.32 | 435,982.00 |
| 11 Abr 2024 | 2.99 | -0.100 | -3.15% | 3.09 | 3.11 | 2.94 | 70,283.00 |
| 10 Abr 2024 | 3.09 | -0.090 | -2.97% | 3.18 | 3.22 | 2.98 | 198,172.00 |
| 09 Abr 2024 | 3.18 | -0.290 | -8.30% | 3.46 | 3.53 | 3.14 | 177,969.00 |
| 08 Abr 2024 | 3.47 | 0.170 | 5.00% | 3.30 | 3.51 | 3.23 | 275,688.00 |
| 07 Abr 2024 | 3.31 | 0.100 | 3.14% | 3.21 | 3.37 | 3.19 | 99,119.00 |
| 06 Abr 2024 | 3.21 | 0.100 | 3.19% | 3.09 | 3.24 | 3.07 | 121,898.00 |
| 05 Abr 2024 | 3.11 | -0.160 | -4.99% | 3.27 | 3.36 | 2.92 | 183,203.00 |
| 04 Abr 2024 | 3.27 | 0.130 | 4.07% | 3.13 | 3.35 | 3.08 | 153,100.00 |
| 03 Abr 2024 | 3.14 | -0.130 | -4.10% | 3.29 | 3.36 | 3.08 | 236,343.00 |
| 02 Abr 2024 | 3.28 | -0.340 | -9.38% | 3.62 | 3.62 | 3.28 | 342,591.00 |
| 01 Abr 2024 | 3.62 | -0.050 | -1.33% | 3.66 | 3.84 | 3.39 | 506,495.00 |
| 31 Mar 2024 | 3.66 | 0.020 | 0.62% | 3.64 | 3.68 | 3.53 | 160,509.00 |
| 30 Mar 2024 | 3.64 | -0.010 | -0.23% | 3.67 | 3.78 | 3.51 | 362,340.00 |
| 29 Mar 2024 | 3.65 | 0.210 | 6.15% | 3.44 | 3.72 | 3.43 | 340,691.00 |
| 28 Mar 2024 | 3.44 | 0.060 | 1.79% | 3.36 | 3.49 | 3.32 | 276,922.00 |
| 27 Mar 2024 | 3.38 | -0.080 | -2.38% | 3.46 | 3.57 | 3.29 | 214,496.00 |
| 26 Mar 2024 | 3.46 | -0.160 | -4.39% | 3.62 | 3.65 | 3.43 | 200,721.00 |
| 25 Mar 2024 | 3.62 | -0.040 | -1.09% | 3.66 | 3.79 | 3.43 | 421,369.00 |
| 24 Mar 2024 | 3.66 | 0.050 | 1.35% | 3.62 | 3.75 | 3.48 | 204,670.00 |
| 23 Mar 2024 | 3.61 | 0.150 | 4.40% | 3.45 | 3.67 | 3.38 | 249,217.00 |
| 22 Mar 2024 | 3.46 | 0.180 | 5.56% | 3.28 | 3.70 | 3.28 | 684,588.00 |
| 21 Mar 2024 | 3.28 | -0.140 | -4.20% | 3.41 | 3.56 | 3.22 | 555,134.00 |
| 20 Mar 2024 | 3.42 | 0.730 | 27.11% | 2.69 | 3.53 | 2.65 | 1,223,730.00 |
| 19 Mar 2024 | 2.69 | 0.040 | 1.41% | 2.67 | 2.97 | 2.47 | 741,762.00 |
| 18 Mar 2024 | 2.65 | -0.110 | -4.02% | 2.77 | 2.78 | 2.57 | 171,657.00 |
| 17 Mar 2024 | 2.76 | 0.160 | 6.13% | 2.60 | 2.80 | 2.57 | 312,069.00 |
| 16 Mar 2024 | 2.60 | -0.180 | -6.61% | 2.79 | 2.84 | 2.51 | 201,896.00 |
| 15 Mar 2024 | 2.79 | -0.140 | -4.71% | 2.93 | 2.98 | 2.57 | 377,843.00 |
| 14 Mar 2024 | 2.93 | -0.170 | -5.35% | 3.09 | 3.11 | 2.76 | 529,028.00 |
| 13 Mar 2024 | 3.09 | 0.060 | 2.02% | 3.04 | 3.17 | 2.95 | 238,169.00 |
| 12 Mar 2024 | 3.03 | -0.050 | -1.69% | 3.07 | 3.14 | 2.83 | 384,406.00 |
| 11 Mar 2024 | 3.08 | 0.130 | 4.28% | 2.96 | 3.39 | 2.82 | 880,083.00 |
| 10 Mar 2024 | 2.96 | 0.140 | 4.93% | 2.80 | 3.33 | 2.80 | 947,910.00 |
| 09 Mar 2024 | 2.82 | -0.030 | -0.91% | 2.83 | 2.87 | 2.79 | 251,137.00 |
| 08 Mar 2024 | 2.84 | -0.070 | -2.48% | 2.92 | 3.05 | 2.74 | 436,687.00 |
| 07 Mar 2024 | 2.92 | 0.070 | 2.64% | 2.84 | 2.94 | 2.74 | 542,591.00 |
| 06 Mar 2024 | 2.84 | 0.090 | 3.35% | 2.74 | 2.91 | 2.50 | 482,511.00 |
| 05 Mar 2024 | 2.75 | -0.290 | -9.49% | 3.03 | 3.04 | 2.26 | 980,646.00 |
| 04 Mar 2024 | 3.04 | 0.010 | 0.20% | 3.05 | 3.19 | 2.91 | 666,792.00 |
| 03 Mar 2024 | 3.03 | 0.060 | 2.11% | 2.97 | 3.13 | 2.83 | 397,824.00 |
| 02 Mar 2024 | 2.97 | -0.010 | -0.30% | 2.98 | 2.98 | 2.89 | 173,409.00 |
