STX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 1.95 | 2,229,402 |
26 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.05 | 2.05 | 2.00 | 2,956,630 |
25 Mar 2024 | 2.00 | -0.20 | -9.09% | 2.125 | 2.125 | 2.00 | 2,190,100 |
22 Mar 2024 | 2.20 | 0.05 | 2.33% | 2.125 | 2.20 | 2.125 | 1,055,315 |
21 Mar 2024 | 2.15 | 0.02 | 1.18% | 2.125 | 2.15 | 2.125 | 1,154,133 |
20 Mar 2024 | 2.125 | 0.00 | 0.00% | 2.125 | 2.125 | 2.125 | 149,566 |
19 Mar 2024 | 2.125 | 0.00 | 0.00% | 2.125 | 2.125 | 2.125 | 410,998 |
18 Mar 2024 | 2.125 | -0.13 | -5.56% | 2.25 | 2.25 | 2.05 | 4,419,543 |
15 Mar 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.225 | 917,515 |
14 Mar 2024 | 2.25 | -0.08 | -3.23% | 2.325 | 2.325 | 2.225 | 1,927,792 |
13 Mar 2024 | 2.325 | 0.00 | 0.00% | 2.325 | 2.325 | 2.325 | 1,038,843 |
12 Mar 2024 | 2.325 | -0.03 | -1.06% | 2.35 | 2.35 | 2.30 | 1,098,179 |
11 Mar 2024 | 2.35 | -0.18 | -6.93% | 2.525 | 2.525 | 2.35 | 3,778,777 |
08 Mar 2024 | 2.525 | -0.08 | -2.88% | 2.60 | 2.60 | 2.525 | 4,482,381 |
07 Mar 2024 | 2.60 | 0.15 | 6.12% | 2.45 | 2.60 | 2.425 | 6,738,716 |
06 Mar 2024 | 2.45 | 0.15 | 6.52% | 2.30 | 2.45 | 2.30 | 3,607,274 |
05 Mar 2024 | 2.30 | 0.05 | 2.22% | 2.25 | 2.30 | 2.25 | 1,575,082 |
04 Mar 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 2,160,239 |
01 Mar 2024 | 2.25 | -0.05 | -2.17% | 2.25 | 2.25 | 2.25 | 2,337,263 |
29 Feb 2024 | 2.30 | -0.20 | -8.00% | 2.375 | 2.375 | 2.25 | 4,858,226 |
28 Feb 2024 | 2.50 | 0.08 | 3.31% | 2.45 | 2.50 | 2.375 | 4,135,671 |
27 Feb 2024 | 2.42 | -0.23 | -8.68% | 2.65 | 2.65 | 2.325 | 19,352,482 |
26 Feb 2024 | 2.65 | -0.20 | -7.02% | 2.85 | 2.85 | 2.65 | 4,711,606 |
23 Feb 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.75 | 5,926,471 |
22 Feb 2024 | 2.90 | 0.10 | 3.57% | 2.75 | 3.10 | 2.75 | 38,827,184 |
21 Feb 2024 | 2.80 | -2.85 | -50.44% | 5.65 | 5.65 | 2.525 | 164,389,058 |
20 Feb 2024 | 5.65 | -0.15 | -2.59% | 5.80 | 5.80 | 5.65 | 2,027,372 |
19 Feb 2024 | 5.80 | -0.05 | -0.85% | 5.85 | 5.85 | 5.75 | 855,966 |
16 Feb 2024 | 5.85 | 0.05 | 0.86% | 5.80 | 5.85 | 5.80 | 979,180 |
15 Feb 2024 | 5.80 | -0.06 | -1.02% | 5.85 | 5.85 | 5.80 | 1,121,515 |
14 Feb 2024 | 5.86 | 0.06 | 1.03% | 5.85 | 5.86 | 5.85 | 740,638 |
13 Feb 2024 | 5.80 | -0.05 | -0.85% | 5.85 | 5.85 | 5.80 | 936,407 |
12 Feb 2024 | 5.85 | 0.05 | 0.86% | 5.95 | 5.95 | 5.85 | 456,218 |
09 Feb 2024 | 5.80 | -0.15 | -2.52% | 5.95 | 6.10 | 5.80 | 1,925,022 |
08 Feb 2024 | 5.95 | -0.10 | -1.65% | 6.05 | 6.05 | 5.95 | 1,059,126 |
07 Feb 2024 | 6.05 | 0.20 | 3.42% | 5.85 | 6.10 | 5.85 | 1,181,233 |
06 Feb 2024 | 5.85 | -0.25 | -4.10% | 6.10 | 6.10 | 5.85 | 915,358 |
05 Feb 2024 | 6.10 | -0.05 | -0.81% | 6.15 | 6.20 | 6.10 | 700,344 |
02 Feb 2024 | 6.15 | 0.20 | 3.36% | 5.95 | 6.25 | 5.95 | 2,978,110 |
01 Feb 2024 | 5.95 | -0.40 | -6.30% | 6.35 | 6.35 | 5.95 | 2,544,938 |
31 Ene 2024 | 6.35 | -0.05 | -0.78% | 6.30 | 6.45 | 6.30 | 2,968,144 |
30 Ene 2024 | 6.40 | 0.30 | 4.92% | 6.05 | 6.40 | 6.05 | 2,742,128 |
29 Ene 2024 | 6.10 | -0.15 | -2.40% | 6.25 | 6.25 | 6.05 | 3,243,189 |
26 Ene 2024 | 6.25 | -0.15 | -2.34% | 6.40 | 6.40 | 6.25 | 2,448,324 |
25 Ene 2024 | 6.40 | -0.10 | -1.54% | 6.50 | 6.50 | 6.40 | 798,188 |
24 Ene 2024 | 6.50 | -0.05 | -0.76% | 6.55 | 6.55 | 6.50 | 1,472,352 |
23 Ene 2024 | 6.55 | -0.30 | -4.38% | 6.85 | 6.85 | 6.55 | 1,157,192 |
22 Ene 2024 | 6.85 | -0.01 | -0.15% | 6.85 | 6.85 | 6.85 | 837,807 |
19 Ene 2024 | 6.86 | 0.16 | 2.39% | 6.80 | 7.05 | 6.80 | 2,490,124 |
18 Ene 2024 | 6.70 | -0.10 | -1.47% | 6.80 | 6.80 | 6.70 | 1,127,543 |
17 Ene 2024 | 6.80 | -0.34 | -4.76% | 7.10 | 7.10 | 6.80 | 1,393,011 |
16 Ene 2024 | 7.14 | -0.20 | -2.72% | 7.30 | 7.30 | 7.10 | 1,358,428 |
15 Ene 2024 | 7.34 | -0.26 | -3.42% | 7.65 | 7.65 | 7.30 | 2,015,189 |
12 Ene 2024 | 7.60 | -0.05 | -0.65% | 7.65 | 7.65 | 7.55 | 3,725,885 |
11 Ene 2024 | 7.65 | 0.10 | 1.32% | 7.55 | 7.65 | 7.55 | 1,151,418 |
10 Ene 2024 | 7.55 | 0.17 | 2.30% | 7.40 | 7.55 | 7.40 | 2,566,910 |
09 Ene 2024 | 7.38 | 0.23 | 3.22% | 7.15 | 7.40 | 7.15 | 2,939,227 |
08 Ene 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 501,512 |
05 Ene 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.10 | 2,899,745 |
04 Ene 2024 | 7.15 | 0.01 | 0.14% | 7.10 | 7.15 | 7.10 | 871,991 |
03 Ene 2024 | 7.14 | 0.04 | 0.56% | 7.05 | 7.14 | 7.05 | 924,382 |
02 Ene 2024 | 7.10 | 0.40 | 5.97% | 6.70 | 7.10 | 6.70 | 2,750,862 |
29 Dic 2023 | 6.70 | 0.10 | 1.52% | 6.60 | 6.70 | 6.50 | 963,280 |