Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 430.00 | 3.50 | 0.82% | 427.00 | 432.50 | 424.50 | 118,759 |
| 30 Abr 2024 | 426.50 | -8.50 | -1.95% | 444.00 | 444.00 | 426.50 | 281,470 |
| 29 Abr 2024 | 435.00 | 9.50 | 2.23% | 415.00 | 435.00 | 415.00 | 196,603 |
| 26 Abr 2024 | 425.50 | 0.50 | 0.12% | 415.50 | 431.00 | 415.50 | 91,602 |
| 25 Abr 2024 | 425.00 | 0.00 | 0.00% | 425.00 | 429.00 | 419.00 | 166,259 |
| 24 Abr 2024 | 425.00 | -4.50 | -1.05% | 424.00 | 434.00 | 424.00 | 131,849 |
| 23 Abr 2024 | 429.50 | 1.50 | 0.35% | 424.50 | 431.50 | 424.50 | 109,699 |
| 22 Abr 2024 | 428.00 | 0.00 | 0.00% | 418.00 | 433.50 | 418.00 | 66,616 |
| 19 Abr 2024 | 428.00 | 3.00 | 0.71% | 416.50 | 428.00 | 416.00 | 96,602 |
| 18 Abr 2024 | 425.00 | 1.50 | 0.35% | 424.50 | 426.50 | 419.00 | 71,084 |
| 17 Abr 2024 | 423.50 | 3.00 | 0.71% | 415.00 | 427.00 | 415.00 | 117,729 |
| 16 Abr 2024 | 420.50 | -7.00 | -1.64% | 414.00 | 424.00 | 414.00 | 370,450 |
| 15 Abr 2024 | 427.50 | -4.50 | -1.04% | 425.00 | 437.50 | 420.00 | 289,052 |
| 12 Abr 2024 | 432.00 | -2.00 | -0.46% | 447.00 | 447.00 | 430.00 | 125,942 |
| 11 Abr 2024 | 434.00 | -1.50 | -0.34% | 430.50 | 438.00 | 430.50 | 87,601 |
| 10 Abr 2024 | 435.50 | 0.00 | 0.00% | 439.50 | 442.00 | 432.50 | 123,425 |
| 09 Abr 2024 | 435.50 | -4.00 | -0.91% | 429.00 | 441.00 | 429.00 | 375,911 |
| 08 Abr 2024 | 439.50 | 6.50 | 1.50% | 433.00 | 441.50 | 433.00 | 154,113 |
| 05 Abr 2024 | 433.00 | 1.00 | 0.23% | 427.00 | 433.00 | 425.50 | 136,100 |
| 04 Abr 2024 | 432.00 | 6.50 | 1.53% | 418.50 | 437.50 | 418.50 | 171,241 |
| 03 Abr 2024 | 425.50 | -0.50 | -0.12% | 415.50 | 429.50 | 415.50 | 166,129 |
| 02 Abr 2024 | 426.00 | -4.00 | -0.93% | 440.00 | 440.00 | 424.50 | 333,831 |
| 28 Mar 2024 | 430.00 | 1.50 | 0.35% | 419.00 | 432.00 | 419.00 | 235,586 |
| 27 Mar 2024 | 428.50 | 3.00 | 0.71% | 425.00 | 431.50 | 420.50 | 236,558 |
| 26 Mar 2024 | 425.50 | 0.00 | 0.00% | 417.00 | 430.00 | 417.00 | 232,207 |
| 25 Mar 2024 | 425.50 | -0.50 | -0.12% | 407.50 | 426.50 | 407.50 | 422,766 |
| 22 Mar 2024 | 426.00 | -2.50 | -0.58% | 427.50 | 432.50 | 424.00 | 547,332 |
| 21 Mar 2024 | 428.50 | 12.50 | 3.00% | 421.00 | 429.00 | 413.00 | 805,229 |
| 20 Mar 2024 | 416.00 | 0.00 | 0.00% | 414.50 | 419.50 | 413.00 | 449,901 |
| 19 Mar 2024 | 416.00 | -8.00 | -1.89% | 415.00 | 425.00 | 410.50 | 680,558 |
| 18 Mar 2024 | 424.00 | -4.00 | -0.93% | 438.50 | 439.50 | 423.00 | 1,206,344 |
| 15 Mar 2024 | 428.00 | 0.00 | 0.00% | 421.00 | 429.50 | 421.00 | 286,643 |
| 14 Mar 2024 | 428.00 | 2.50 | 0.59% | 415.00 | 428.00 | 415.00 | 338,872 |
| 13 Mar 2024 | 425.50 | -4.00 | -0.93% | 429.00 | 433.00 | 425.50 | 227,774 |
| 12 Mar 2024 | 429.50 | 8.50 | 2.02% | 424.50 | 430.00 | 415.00 | 179,584 |
| 11 Mar 2024 | 421.00 | -8.00 | -1.86% | 427.00 | 431.00 | 420.50 | 619,052 |
| 08 Mar 2024 | 429.00 | -2.00 | -0.46% | 430.50 | 431.00 | 424.50 | 386,164 |
| 07 Mar 2024 | 431.00 | 11.50 | 2.74% | 415.00 | 433.00 | 415.00 | 420,518 |
| 06 Mar 2024 | 419.50 | 3.00 | 0.72% | 434.00 | 434.00 | 414.50 | 196,136 |
| 05 Mar 2024 | 416.50 | -8.00 | -1.88% | 404.00 | 428.50 | 404.00 | 184,928 |
| 04 Mar 2024 | 424.50 | 5.50 | 1.31% | 412.50 | 425.00 | 412.50 | 159,520 |
| 01 Mar 2024 | 419.00 | 1.00 | 0.24% | 410.00 | 420.00 | 410.00 | 149,470 |
| 29 Feb 2024 | 418.00 | 5.50 | 1.33% | 395.00 | 423.50 | 395.00 | 531,545 |
| 28 Feb 2024 | 412.50 | 1.50 | 0.36% | 429.00 | 429.00 | 396.50 | 453,887 |
| 27 Feb 2024 | 411.00 | 0.50 | 0.12% | 404.00 | 413.00 | 403.50 | 497,886 |
| 26 Feb 2024 | 410.50 | 1.00 | 0.24% | 407.00 | 410.50 | 405.50 | 232,495 |
| 23 Feb 2024 | 409.50 | -9.50 | -2.27% | 403.50 | 422.50 | 403.50 | 231,805 |
| 22 Feb 2024 | 419.00 | 0.50 | 0.12% | 420.00 | 422.00 | 415.50 | 83,934 |
| 21 Feb 2024 | 418.50 | -3.50 | -0.83% | 408.00 | 425.50 | 408.00 | 87,913 |
| 20 Feb 2024 | 422.00 | -5.00 | -1.17% | 422.00 | 426.00 | 421.00 | 409,053 |
| 19 Feb 2024 | 427.00 | -1.00 | -0.23% | 432.00 | 433.00 | 427.00 | 128,545 |
| 16 Feb 2024 | 428.00 | 7.00 | 1.66% | 424.50 | 429.00 | 420.00 | 125,287 |
| 15 Feb 2024 | 421.00 | -4.00 | -0.94% | 427.50 | 429.50 | 420.00 | 123,241 |
| 14 Feb 2024 | 425.00 | -3.50 | -0.82% | 432.00 | 432.00 | 424.00 | 226,219 |
| 13 Feb 2024 | 428.50 | -3.50 | -0.81% | 422.00 | 432.00 | 422.00 | 129,407 |
| 12 Feb 2024 | 432.00 | 8.00 | 1.89% | 434.50 | 434.50 | 425.50 | 132,987 |
| 09 Feb 2024 | 424.00 | -1.00 | -0.24% | 427.00 | 428.00 | 424.00 | 415,744 |
| 08 Feb 2024 | 425.00 | -3.00 | -0.70% | 446.00 | 446.00 | 425.00 | 121,834 |
| 07 Feb 2024 | 428.00 | -1.00 | -0.23% | 446.50 | 446.50 | 419.50 | 165,945 |
| 06 Feb 2024 | 429.00 | 10.00 | 2.39% | 426.50 | 429.00 | 415.00 | 518,511 |
| 05 Feb 2024 | 419.00 | 1.00 | 0.24% | 395.00 | 425.00 | 395.00 | 181,856 |
| 02 Feb 2024 | 418.00 | 3.00 | 0.72% | 425.00 | 425.00 | 410.50 | 434,689 |
