Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STEA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 111.115 | 0.23 | 0.21% | 110.77 | 111.365 | 110.62 | 76 |
| 30 May 2024 | 110.885 | 0.03 | 0.02% | 110.885 | 110.885 | 110.885 | 3,100 |
| 29 May 2024 | 110.86 | -0.47 | -0.42% | 110.92 | 111.115 | 110.80 | 1,073 |
| 28 May 2024 | 111.33 | -0.02 | -0.02% | 111.43 | 111.565 | 111.27 | 3,465 |
| 24 May 2024 | 111.35 | 0.09 | 0.08% | 111.30 | 111.42 | 111.10 | 468 |
| 23 May 2024 | 111.26 | -0.19 | -0.17% | 111.55 | 111.865 | 111.18 | 2,210 |
| 22 May 2024 | 111.45 | -0.23 | -0.21% | 111.41 | 111.59 | 111.39 | 87 |
| 21 May 2024 | 111.68 | 0.07 | 0.06% | 111.10 | 111.77 | 111.10 | 303 |
| 20 May 2024 | 111.615 | 0.05 | 0.04% | 111.76 | 111.76 | 111.535 | 267 |
| 17 May 2024 | 111.565 | 0.03 | 0.03% | 111.75 | 111.75 | 111.495 | 358 |
| 16 May 2024 | 111.53 | 0.04 | 0.04% | 111.77 | 111.77 | 111.53 | 44 |
| 15 May 2024 | 111.49 | 0.43 | 0.39% | 111.46 | 115.15 | 110.895 | 562 |
| 14 May 2024 | 111.06 | -0.22 | -0.20% | 111.09 | 111.585 | 110.705 | 72 |
| 13 May 2024 | 111.28 | 0.06 | 0.05% | 111.24 | 111.40 | 111.12 | 108 |
| 10 May 2024 | 111.22 | -0.25 | -0.22% | 111.48 | 111.48 | 111.055 | 17 |
| 09 May 2024 | 111.47 | 0.03 | 0.03% | 111.35 | 111.555 | 111.00 | 2,998 |
| 08 May 2024 | 111.44 | -0.05 | -0.04% | 111.48 | 111.62 | 111.335 | 240 |
| 07 May 2024 | 111.49 | 0.09 | 0.08% | 111.43 | 111.69 | 111.355 | 2,049 |
| 03 May 2024 | 111.40 | 0.59 | 0.53% | 111.40 | 111.40 | 111.40 | 0 |
| 02 May 2024 | 110.81 | 0.58 | 0.52% | 110.47 | 111.01 | 110.47 | 289 |
| 01 May 2024 | 110.235 | -0.06 | -0.05% | 109.74 | 110.61 | 109.74 | 45 |
| 30 Abr 2024 | 110.29 | -0.25 | -0.22% | 110.44 | 110.70 | 110.21 | 2,822 |
| 29 Abr 2024 | 110.535 | 0.23 | 0.21% | 110.44 | 110.625 | 110.44 | 539 |
| 26 Abr 2024 | 110.305 | 0.40 | 0.36% | 110.44 | 110.58 | 110.18 | 113 |
| 25 Abr 2024 | 109.905 | -0.26 | -0.24% | 110.30 | 110.40 | 109.675 | 445 |
| 24 Abr 2024 | 110.165 | -0.19 | -0.17% | 110.45 | 110.565 | 110.06 | 524 |
| 23 Abr 2024 | 110.355 | 0.52 | 0.47% | 110.05 | 110.44 | 110.01 | 11,756 |
| 22 Abr 2024 | 109.84 | 0.26 | 0.23% | 109.61 | 109.955 | 109.60 | 222 |
| 19 Abr 2024 | 109.585 | 0.22 | 0.21% | 109.42 | 109.645 | 109.19 | 104 |
| 18 Abr 2024 | 109.36 | -0.09 | -0.08% | 109.59 | 109.59 | 109.18 | 219 |
| 17 Abr 2024 | 109.445 | 0.17 | 0.16% | 109.19 | 109.645 | 109.19 | 275 |
| 16 Abr 2024 | 109.275 | -0.51 | -0.46% | 109.65 | 109.795 | 109.135 | 14,735 |
| 15 Abr 2024 | 109.78 | -0.21 | -0.19% | 110.27 | 110.27 | 109.75 | 42 |
| 12 Abr 2024 | 109.985 | -0.05 | -0.04% | 110.57 | 110.57 | 109.91 | 870 |
| 11 Abr 2024 | 110.03 | -0.34 | -0.30% | 110.34 | 110.34 | 109.745 | 361 |
| 10 Abr 2024 | 110.365 | -0.49 | -0.44% | 111.09 | 111.195 | 110.275 | 1,648 |
| 09 Abr 2024 | 110.85 | 0.23 | 0.21% | 110.77 | 110.995 | 110.57 | 15,308 |
| 08 Abr 2024 | 110.62 | 0.09 | 0.09% | 110.61 | 110.895 | 110.455 | 273 |
| 05 Abr 2024 | 110.525 | -0.33 | -0.29% | 110.70 | 111.05 | 109.99 | 577 |
| 04 Abr 2024 | 110.85 | 0.30 | 0.28% | 110.57 | 110.895 | 110.57 | 50 |
| 03 Abr 2024 | 110.545 | -0.10 | -0.09% | 110.40 | 110.695 | 110.265 | 621 |
| 02 Abr 2024 | 110.64 | -0.46 | -0.41% | 111.23 | 111.23 | 110.295 | 275 |
| 28 Mar 2024 | 111.095 | 0.10 | 0.09% | 111.00 | 111.25 | 110.955 | 254 |
| 27 Mar 2024 | 110.995 | 0.12 | 0.11% | 110.82 | 111.04 | 110.81 | 170 |
| 26 Mar 2024 | 110.875 | -0.13 | -0.11% | 111.07 | 111.15 | 110.815 | 15,344 |
| 25 Mar 2024 | 111.00 | -0.20 | -0.18% | 111.00 | 111.00 | 111.00 | 0 |
| 22 Mar 2024 | 111.20 | -0.12 | -0.10% | 111.08 | 111.21 | 111.08 | 78 |
| 21 Mar 2024 | 111.315 | 0.52 | 0.47% | 111.37 | 111.635 | 111.225 | 88 |
| 20 Mar 2024 | 110.79 | -0.16 | -0.14% | 111.00 | 111.00 | 110.79 | 182 |
| 19 Mar 2024 | 110.95 | 0.17 | 0.15% | 110.69 | 111.015 | 110.69 | 9,155 |
| 18 Mar 2024 | 110.785 | 0.06 | 0.06% | 110.74 | 111.025 | 110.71 | 300 |
| 15 Mar 2024 | 110.72 | -0.10 | -0.09% | 110.86 | 110.88 | 110.425 | 1,495 |
| 14 Mar 2024 | 110.815 | -0.23 | -0.20% | 111.14 | 111.16 | 110.69 | 371 |
| 13 Mar 2024 | 111.04 | 0.26 | 0.23% | 110.98 | 111.04 | 110.735 | 86 |
| 12 Mar 2024 | 110.78 | 0.13 | 0.11% | 111.04 | 111.09 | 110.14 | 39,424 |
| 11 Mar 2024 | 110.655 | -0.32 | -0.29% | 110.655 | 110.655 | 110.655 | 0 |
| 08 Mar 2024 | 110.975 | 0.25 | 0.23% | 110.88 | 111.305 | 110.315 | 14,829 |
| 07 Mar 2024 | 110.72 | 0.15 | 0.14% | 110.72 | 110.72 | 110.72 | 1,940 |
| 06 Mar 2024 | 110.57 | 0.02 | 0.02% | 110.40 | 110.86 | 110.40 | 26 |
| 05 Mar 2024 | 110.545 | 0.01 | 0.01% | 110.53 | 110.855 | 110.24 | 37,187 |
| 04 Mar 2024 | 110.535 | 0.03 | 0.03% | 110.53 | 110.715 | 110.37 | 109 |
