Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 217.00 | 2.00 | 0.93% | 213.00 | 217.00 | 213.00 | 359,343 |
| 02 May 2024 | 215.00 | 0.00 | 0.00% | 216.00 | 216.00 | 213.00 | 247,353 |
| 01 May 2024 | 215.00 | 5.00 | 2.38% | 214.00 | 215.00 | 213.00 | 235,032 |
| 30 Abr 2024 | 210.00 | -5.00 | -2.33% | 214.00 | 217.00 | 210.00 | 660,814 |
| 29 Abr 2024 | 215.00 | 0.00 | 0.00% | 214.00 | 217.00 | 214.00 | 132,431 |
| 26 Abr 2024 | 215.00 | 1.00 | 0.47% | 217.00 | 217.00 | 215.00 | 227,619 |
| 25 Abr 2024 | 214.00 | -3.00 | -1.38% | 216.00 | 216.00 | 214.00 | 356,522 |
| 24 Abr 2024 | 217.00 | 1.00 | 0.46% | 217.00 | 217.00 | 217.00 | 584,682 |
| 23 Abr 2024 | 216.00 | -2.00 | -0.92% | 216.00 | 216.00 | 216.00 | 141,411 |
| 22 Abr 2024 | 218.00 | 7.00 | 3.32% | 213.00 | 218.00 | 213.00 | 204,325 |
| 19 Abr 2024 | 211.00 | -3.00 | -1.40% | 211.00 | 211.00 | 210.00 | 174,424 |
| 18 Abr 2024 | 214.00 | 2.00 | 0.94% | 210.00 | 214.00 | 210.00 | 161,168 |
| 17 Abr 2024 | 212.00 | 1.00 | 0.47% | 211.00 | 212.00 | 211.00 | 164,335 |
| 16 Abr 2024 | 211.00 | -4.00 | -1.86% | 211.00 | 212.00 | 210.00 | 251,742 |
| 15 Abr 2024 | 215.00 | 1.00 | 0.47% | 213.00 | 215.00 | 209.00 | 1,177,963 |
| 12 Abr 2024 | 214.00 | 1.00 | 0.47% | 215.00 | 216.00 | 214.00 | 114,851 |
| 11 Abr 2024 | 213.00 | -1.00 | -0.47% | 216.00 | 216.00 | 213.00 | 96,062 |
| 10 Abr 2024 | 214.00 | 0.00 | 0.00% | 215.00 | 217.00 | 213.00 | 392,319 |
| 09 Abr 2024 | 214.00 | 1.00 | 0.47% | 213.00 | 214.00 | 213.00 | 458,619 |
| 08 Abr 2024 | 213.00 | -2.00 | -0.93% | 213.00 | 213.00 | 213.00 | 697,213 |
| 05 Abr 2024 | 215.00 | 0.00 | 0.00% | 214.00 | 215.00 | 213.00 | 354,809 |
| 04 Abr 2024 | 215.00 | -2.00 | -0.92% | 217.00 | 220.00 | 215.00 | 396,208 |
| 03 Abr 2024 | 217.00 | -1.00 | -0.46% | 218.00 | 218.00 | 217.00 | 300,063 |
| 02 Abr 2024 | 218.00 | -2.00 | -0.91% | 223.00 | 223.00 | 218.00 | 537,603 |
| 28 Mar 2024 | 220.00 | 1.00 | 0.46% | 221.00 | 221.00 | 220.00 | 277,570 |
| 27 Mar 2024 | 219.00 | 2.00 | 0.92% | 217.00 | 220.00 | 217.00 | 130,516 |
| 26 Mar 2024 | 217.00 | -2.00 | -0.91% | 218.00 | 221.00 | 217.00 | 127,593 |
| 25 Mar 2024 | 219.00 | -3.00 | -1.35% | 219.00 | 219.00 | 218.00 | 102,376 |
| 22 Mar 2024 | 222.00 | 2.00 | 0.91% | 222.00 | 222.00 | 222.00 | 115,944 |
| 21 Mar 2024 | 220.00 | 1.00 | 0.46% | 220.00 | 220.00 | 219.00 | 44,466 |
| 20 Mar 2024 | 219.00 | 0.00 | 0.00% | 217.00 | 219.00 | 215.00 | 166,894 |
| 19 Mar 2024 | 219.00 | -1.00 | -0.45% | 219.00 | 219.00 | 219.00 | 201,348 |
| 18 Mar 2024 | 220.00 | 2.00 | 0.92% | 218.00 | 220.00 | 218.00 | 224,716 |
| 15 Mar 2024 | 218.00 | -2.00 | -0.91% | 218.00 | 218.00 | 218.00 | 173,312 |
| 14 Mar 2024 | 220.00 | 0.00 | 0.00% | 221.00 | 221.00 | 220.00 | 157,521 |
| 13 Mar 2024 | 220.00 | -4.00 | -1.79% | 222.00 | 222.00 | 220.00 | 95,121 |
| 12 Mar 2024 | 224.00 | 4.00 | 1.82% | 221.00 | 224.00 | 221.00 | 238,532 |
| 11 Mar 2024 | 220.00 | 2.00 | 0.92% | 220.00 | 221.00 | 219.00 | 354,830 |
| 08 Mar 2024 | 218.00 | -2.00 | -0.91% | 220.00 | 220.00 | 218.00 | 83,756 |
| 07 Mar 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 219.00 | 65,078 |
| 06 Mar 2024 | 220.00 | -1.00 | -0.45% | 220.00 | 220.00 | 220.00 | 40,809 |
| 05 Mar 2024 | 221.00 | 1.00 | 0.45% | 220.00 | 221.00 | 220.00 | 79,931 |
| 04 Mar 2024 | 220.00 | -1.00 | -0.45% | 221.00 | 221.00 | 220.00 | 221,369 |
| 01 Mar 2024 | 221.00 | 3.00 | 1.38% | 223.00 | 223.00 | 221.00 | 188,657 |
| 29 Feb 2024 | 218.00 | -4.00 | -1.80% | 223.00 | 223.00 | 218.00 | 170,152 |
| 28 Feb 2024 | 222.00 | -1.00 | -0.45% | 223.00 | 223.00 | 222.00 | 94,273 |
| 27 Feb 2024 | 223.00 | -1.00 | -0.45% | 225.00 | 226.00 | 223.00 | 75,477 |
| 26 Feb 2024 | 224.00 | -3.00 | -1.32% | 226.00 | 226.00 | 224.00 | 65,455 |
| 23 Feb 2024 | 227.00 | 5.00 | 2.25% | 226.00 | 227.00 | 226.00 | 42,326 |
| 22 Feb 2024 | 222.00 | -1.00 | -0.45% | 225.00 | 225.00 | 222.00 | 87,672 |
| 21 Feb 2024 | 223.00 | -1.50 | -0.67% | 223.00 | 225.00 | 223.00 | 128,765 |
| 20 Feb 2024 | 224.50 | 0.50 | 0.22% | 223.00 | 224.50 | 223.00 | 136,335 |
| 19 Feb 2024 | 224.00 | 1.00 | 0.45% | 223.00 | 224.00 | 222.00 | 65,609 |
| 16 Feb 2024 | 223.00 | 0.00 | 0.00% | 223.00 | 223.00 | 222.00 | 61,722 |
| 15 Feb 2024 | 223.00 | 5.00 | 2.29% | 223.00 | 223.00 | 223.00 | 83,790 |
| 14 Feb 2024 | 218.00 | -5.00 | -2.24% | 218.00 | 218.00 | 218.00 | 72,073 |
| 13 Feb 2024 | 223.00 | -0.50 | -0.22% | 223.00 | 223.00 | 223.00 | 74,963 |
| 12 Feb 2024 | 223.50 | -1.50 | -0.67% | 223.00 | 223.50 | 223.00 | 91,886 |
| 09 Feb 2024 | 225.00 | 4.00 | 1.81% | 223.00 | 225.00 | 223.00 | 502,949 |
| 08 Feb 2024 | 221.00 | -1.00 | -0.45% | 223.00 | 225.00 | 221.00 | 131,363 |
| 07 Feb 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 222.00 | 146,146 |
| 06 Feb 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 222.00 | 117,636 |
