Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
STPH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.9745 | 0.04 | 0.37% | 9.951 | 9.9745 | 9.951 | 614 |
| 27 Jun 2024 | 9.938 | 0.01 | 0.11% | 9.932 | 9.938 | 9.929 | 363 |
| 26 Jun 2024 | 9.9275 | 0.02 | 0.17% | 9.908 | 9.9275 | 9.908 | 444 |
| 25 Jun 2024 | 9.911 | 0.00 | -0.02% | 9.908 | 9.911 | 9.903 | 4,382 |
| 24 Jun 2024 | 9.913 | -0.01 | -0.09% | 9.921 | 9.922 | 9.912 | 3,246 |
| 21 Jun 2024 | 9.922 | 0.01 | 0.09% | 9.922 | 9.922 | 9.917 | 649 |
| 20 Jun 2024 | 9.913 | 0.00 | -0.03% | 9.911 | 9.935 | 9.91 | 6,195 |
| 19 Jun 2024 | 9.916 | 0.00 | -0.03% | 9.916 | 9.916 | 9.916 | 0 |
| 18 Jun 2024 | 9.919 | -0.01 | -0.06% | 9.913 | 9.922 | 9.913 | 314 |
| 17 Jun 2024 | 9.925 | 0.01 | 0.08% | 9.922 | 9.925 | 9.917 | 766 |
| 14 Jun 2024 | 9.9175 | -0.04 | -0.36% | 9.91 | 9.935 | 9.91 | 1,054 |
| 13 Jun 2024 | 9.953 | -0.01 | -0.06% | 9.944 | 9.953 | 9.944 | 4,934 |
| 12 Jun 2024 | 9.959 | 0.00 | 0.03% | 9.939 | 9.959 | 9.939 | 3,355 |
| 11 Jun 2024 | 9.9565 | 0.00 | 0.04% | 9.964 | 9.964 | 9.9565 | 3,108 |
| 10 Jun 2024 | 9.953 | 0.02 | 0.24% | 9.94 | 9.953 | 9.94 | 893 |
| 07 Jun 2024 | 9.929 | -0.01 | -0.12% | 9.933 | 9.933 | 9.929 | 1,516 |
| 06 Jun 2024 | 9.941 | 0.02 | 0.22% | 9.923 | 9.941 | 9.923 | 4,013 |
| 05 Jun 2024 | 9.919 | -0.01 | -0.12% | 9.919 | 9.919 | 9.919 | 0 |
| 04 Jun 2024 | 9.931 | 0.00 | -0.04% | 9.926 | 9.937 | 9.926 | 3,112 |
| 03 Jun 2024 | 9.935 | -0.02 | -0.22% | 9.952 | 9.952 | 9.935 | 4,003 |
| 31 May 2024 | 9.957 | -0.01 | -0.08% | 9.953 | 9.959 | 9.953 | 986 |
| 30 May 2024 | 9.9645 | -0.01 | -0.06% | 9.965 | 9.965 | 9.963 | 4,175 |
| 29 May 2024 | 9.97 | 0.04 | 0.37% | 9.967 | 9.97 | 9.967 | 2,386 |
| 28 May 2024 | 9.9335 | 0.02 | 0.23% | 9.9335 | 9.9335 | 9.9335 | 0 |
| 24 May 2024 | 9.911 | -0.01 | -0.11% | 9.93 | 9.93 | 9.911 | 2,507 |
| 23 May 2024 | 9.922 | -0.01 | -0.13% | 9.941 | 9.941 | 9.922 | 5,232 |
| 22 May 2024 | 9.9345 | -0.01 | -0.12% | 9.941 | 9.941 | 9.93 | 1,379 |
| 21 May 2024 | 9.946 | -0.02 | -0.18% | 9.955 | 9.955 | 9.946 | 3,360 |
| 20 May 2024 | 9.9635 | 0.01 | 0.08% | 9.958 | 9.9635 | 9.957 | 8,748 |
| 17 May 2024 | 9.956 | 0.01 | 0.12% | 9.953 | 9.956 | 9.953 | 19,859 |
| 16 May 2024 | 9.9445 | -0.03 | -0.29% | 9.958 | 9.958 | 9.938 | 12,429 |
| 15 May 2024 | 9.973 | -0.01 | -0.10% | 9.969 | 9.99 | 9.969 | 10,656 |
| 14 May 2024 | 9.983 | 0.00 | 0.00% | 9.988 | 9.993 | 9.978 | 1,652 |
| 13 May 2024 | 9.983 | 0.00 | -0.03% | 9.988 | 9.989 | 9.976 | 6,204 |
| 10 May 2024 | 9.986 | -0.01 | -0.07% | 9.979 | 9.986 | 9.979 | 2,134 |
| 09 May 2024 | 9.993 | 0.01 | 0.07% | 9.994 | 9.999 | 9.99 | 2,883 |
| 08 May 2024 | 9.9865 | 0.02 | 0.24% | 9.978 | 9.9865 | 9.978 | 3,797 |
| 07 May 2024 | 9.9625 | -0.06 | -0.59% | 9.9625 | 9.9625 | 9.9625 | 12 |
| 03 May 2024 | 10.022 | 0.02 | 0.16% | 10.01 | 10.022 | 10.008 | 7,757 |
| 02 May 2024 | 10.006 | 0.04 | 0.40% | 10.016 | 10.018 | 10.004 | 2,672 |
| 01 May 2024 | 9.966 | -0.01 | -0.11% | 9.947 | 9.966 | 9.944 | 39,183 |
| 30 Abr 2024 | 9.9765 | 0.00 | 0.02% | 9.972 | 9.9765 | 9.97 | 10,248 |
| 29 Abr 2024 | 9.975 | -0.03 | -0.27% | 9.975 | 9.988 | 9.973 | 5,475 |
| 26 Abr 2024 | 10.002 | -0.01 | -0.12% | 10.006 | 10.006 | 10.002 | 1,049 |
| 25 Abr 2024 | 10.014 | -0.01 | -0.09% | 10.022 | 10.022 | 10.004 | 1,374 |
| 24 Abr 2024 | 10.023 | 0.03 | 0.27% | 10.022 | 10.023 | 10.022 | 3,460 |
| 23 Abr 2024 | 9.996 | 0.00 | -0.03% | 9.981 | 10.00 | 9.975 | 6,575 |
| 22 Abr 2024 | 9.9985 | 0.02 | 0.24% | 9.996 | 9.9985 | 9.993 | 3,727 |
| 19 Abr 2024 | 9.975 | 0.00 | -0.04% | 9.966 | 9.976 | 9.965 | 8,091 |
| 18 Abr 2024 | 9.979 | -0.02 | -0.23% | 9.979 | 9.979 | 9.979 | 4,433 |
| 17 Abr 2024 | 10.0025 | -0.01 | -0.09% | 10.016 | 10.016 | 10.0025 | 5,457 |
| 16 Abr 2024 | 10.012 | 0.01 | 0.13% | 10.012 | 10.024 | 10.012 | 7,137 |
| 15 Abr 2024 | 9.999 | 0.04 | 0.44% | 9.958 | 9.999 | 9.958 | 13,782 |
| 12 Abr 2024 | 9.9555 | 0.00 | 0.02% | 9.942 | 9.9555 | 9.941 | 6,042 |
| 11 Abr 2024 | 9.954 | 0.03 | 0.32% | 9.96 | 9.96 | 9.946 | 6,612 |
| 10 Abr 2024 | 9.9225 | -0.04 | -0.41% | 9.904 | 9.923 | 9.904 | 10,281 |
| 09 Abr 2024 | 9.9635 | -0.02 | -0.15% | 9.961 | 9.971 | 9.959 | 2,834 |
| 08 Abr 2024 | 9.9785 | 0.00 | -0.02% | 9.965 | 9.9785 | 9.965 | 8,369 |
| 05 Abr 2024 | 9.98 | -0.01 | -0.05% | 9.99 | 9.997 | 9.974 | 7,417 |
| 04 Abr 2024 | 9.985 | -0.01 | -0.07% | 9.976 | 9.985 | 9.976 | 4,722 |
| 03 Abr 2024 | 9.992 | 0.01 | 0.07% | 9.986 | 9.995 | 9.985 | 3,659 |
| 02 Abr 2024 | 9.985 | 0.06 | 0.58% | 9.985 | 9.985 | 9.985 | 13,745 |
