Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
3STE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 5.3813 | -2.07 | -27.82% | 7.7975 | 8.0075 | 5.2363 | 35,062 |
| 01 Jul 2024 | 7.455 | -1.32 | -15.02% | 7.7875 | 7.9063 | 7.3125 | 2,011 |
| 28 Jun 2024 | 8.7725 | -0.86 | -8.95% | 8.5225 | 8.855 | 8.47 | 87 |
| 27 Jun 2024 | 9.635 | -0.35 | -3.53% | 9.6575 | 9.6938 | 9.0663 | 312 |
| 26 Jun 2024 | 9.9875 | -1.25 | -11.14% | 10.955 | 11.175 | 9.85 | 945 |
| 25 Jun 2024 | 11.24 | -0.18 | -1.60% | 11.24 | 11.24 | 11.24 | 3 |
| 24 Jun 2024 | 11.4225 | -0.58 | -4.81% | 11.4225 | 11.4225 | 11.4225 | 8 |
| 21 Jun 2024 | 12.00 | 0.16 | 1.39% | 11.96 | 12.3825 | 11.6525 | 351 |
| 20 Jun 2024 | 11.835 | 0.37 | 3.25% | 11.61 | 11.8375 | 11.565 | 819 |
| 19 Jun 2024 | 11.4625 | -0.26 | -2.24% | 11.405 | 11.6125 | 11.395 | 129 |
| 18 Jun 2024 | 11.725 | 0.32 | 2.85% | 10.835 | 11.915 | 10.7375 | 498 |
| 17 Jun 2024 | 11.40 | -1.41 | -10.97% | 11.32 | 11.64 | 11.2125 | 349 |
| 14 Jun 2024 | 12.805 | 1.01 | 8.56% | 12.805 | 12.805 | 12.805 | 381 |
| 13 Jun 2024 | 11.795 | -1.10 | -8.51% | 11.235 | 12.1925 | 10.0363 | 8,086 |
| 12 Jun 2024 | 12.8925 | -2.68 | -17.21% | 12.8925 | 12.8925 | 12.8925 | 13 |
| 11 Jun 2024 | 15.5725 | 1.84 | 13.42% | 15.5725 | 15.5725 | 15.5725 | 45 |
| 10 Jun 2024 | 13.73 | 0.60 | 4.53% | 13.11 | 14.0925 | 13.11 | 61 |
| 07 Jun 2024 | 13.135 | -0.81 | -5.81% | 13.135 | 13.135 | 13.135 | 1 |
| 06 Jun 2024 | 13.945 | 0.13 | 0.90% | 13.945 | 13.945 | 13.945 | 0 |
| 05 Jun 2024 | 13.82 | 0.25 | 1.80% | 14.185 | 14.465 | 13.78 | 1,136 |
| 04 Jun 2024 | 13.575 | 0.70 | 5.46% | 13.80 | 13.8875 | 13.51 | 772 |
| 03 Jun 2024 | 12.8725 | -0.85 | -6.19% | 13.04 | 13.305 | 12.175 | 1,540 |
| 31 May 2024 | 13.7225 | 0.25 | 1.84% | 12.895 | 13.77 | 12.6825 | 991 |
| 30 May 2024 | 13.475 | -0.36 | -2.58% | 12.475 | 13.7625 | 12.3625 | 81 |
| 29 May 2024 | 13.8325 | 0.27 | 1.99% | 13.8325 | 13.8325 | 13.8325 | 10 |
| 28 May 2024 | 13.5625 | 0.46 | 3.51% | 12.73 | 14.1875 | 12.6425 | 767 |
| 24 May 2024 | 13.1025 | -0.58 | -4.26% | 13.1025 | 13.1025 | 13.1025 | 11 |
| 23 May 2024 | 13.685 | 0.86 | 6.68% | 12.54 | 13.9775 | 12.3425 | 122 |
| 22 May 2024 | 12.8275 | -0.76 | -5.59% | 12.28 | 12.8475 | 12.15 | 1,833 |
| 21 May 2024 | 13.5875 | -1.05 | -7.14% | 13.5875 | 13.5875 | 13.5875 | 225 |
| 20 May 2024 | 14.6325 | 0.84 | 6.05% | 14.6325 | 14.6325 | 14.6325 | 2 |
| 17 May 2024 | 13.7975 | -0.85 | -5.82% | 13.7975 | 13.7975 | 13.7975 | 44 |
| 16 May 2024 | 14.65 | 0.09 | 0.58% | 14.65 | 14.65 | 14.65 | 0 |
| 15 May 2024 | 14.565 | 0.91 | 6.70% | 13.93 | 15.0025 | 12.945 | 1,709 |
| 14 May 2024 | 13.65 | -1.78 | -11.52% | 15.035 | 15.855 | 13.4625 | 716 |
| 13 May 2024 | 15.4275 | -0.99 | -6.04% | 16.435 | 16.745 | 14.565 | 3,086 |
| 10 May 2024 | 16.42 | 0.93 | 5.97% | 15.305 | 16.8125 | 15.0025 | 2,718 |
| 09 May 2024 | 15.495 | 0.61 | 4.13% | 15.26 | 15.5575 | 14.7025 | 1,108 |
| 08 May 2024 | 14.88 | 1.05 | 7.55% | 14.505 | 16.205 | 14.475 | 1,900 |
| 07 May 2024 | 13.835 | -0.06 | -0.41% | 13.495 | 14.0925 | 13.4375 | 18 |
| 03 May 2024 | 13.8925 | 0.01 | 0.04% | 13.27 | 14.15 | 12.725 | 406 |
| 02 May 2024 | 13.8875 | 0.06 | 0.43% | 14.28 | 14.81 | 13.87 | 1,866 |
| 01 May 2024 | 13.8275 | 0.79 | 6.08% | 13.97 | 14.3425 | 13.0875 | 3,403 |
| 30 Abr 2024 | 13.035 | 0.53 | 4.26% | 12.08 | 13.1325 | 11.765 | 330 |
| 29 Abr 2024 | 12.5025 | -8.73 | -41.10% | 18.37 | 18.4825 | 12.4025 | 14,968 |
| 26 Abr 2024 | 21.2275 | -1.81 | -7.85% | 19.99 | 22.3875 | 19.84 | 8,079 |
| 25 Abr 2024 | 23.035 | -2.55 | -9.97% | 25.58 | 26.905 | 22.8925 | 5,499 |
| 24 Abr 2024 | 25.585 | -12.59 | -32.98% | 25.84 | 27.61 | 19.895 | 10,291 |
| 23 Abr 2024 | 38.175 | -4.85 | -11.27% | 41.86 | 42.67 | 37.62 | 424 |
| 22 Abr 2024 | 43.025 | 7.52 | 21.16% | 39.97 | 43.835 | 38.61 | 3,310 |
| 19 Abr 2024 | 35.51 | 0.56 | 1.60% | 37.23 | 38.86 | 34.925 | 3,878 |
| 18 Abr 2024 | 34.95 | 3.05 | 9.54% | 31.66 | 36.30 | 31.40 | 2,356 |
| 17 Abr 2024 | 31.905 | 1.18 | 3.82% | 31.53 | 33.03 | 29.735 | 1,897 |
| 16 Abr 2024 | 30.73 | 3.90 | 14.54% | 29.76 | 32.71 | 29.36 | 3,719 |
| 15 Abr 2024 | 26.83 | 2.71 | 11.24% | 24.905 | 27.52 | 24.785 | 625 |
| 12 Abr 2024 | 24.12 | -0.75 | -3.00% | 23.65 | 24.615 | 23.3275 | 71 |
| 11 Abr 2024 | 24.865 | 0.87 | 3.61% | 25.10 | 25.635 | 23.265 | 264 |
| 10 Abr 2024 | 23.9975 | 1.15 | 5.04% | 24.13 | 24.475 | 23.69 | 301 |
| 09 Abr 2024 | 22.845 | -0.37 | -1.57% | 24.00 | 24.1575 | 21.15 | 4,049 |
| 08 Abr 2024 | 23.21 | -5.97 | -20.45% | 24.97 | 26.505 | 22.86 | 693 |
| 05 Abr 2024 | 29.175 | 4.64 | 18.89% | 24.45 | 29.19 | 24.0875 | 421 |
| 04 Abr 2024 | 24.54 | -2.04 | -7.66% | 25.83 | 26.38 | 24.45 | 1,100 |
