Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STAA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 42.80 | 0.10 | 0.23% | 42.41 | 43.1612 | 42.366 | 358,460 |
| 17 May 2024 | 42.70 | 0.08 | 0.19% | 42.82 | 43.71 | 42.06 | 333,176 |
| 16 May 2024 | 42.62 | -0.52 | -1.21% | 43.07 | 43.56 | 42.37 | 296,906 |
| 15 May 2024 | 43.14 | -0.51 | -1.17% | 44.23 | 44.66 | 42.47 | 320,314 |
| 14 May 2024 | 43.65 | 0.08 | 0.18% | 44.75 | 45.18 | 43.02 | 396,853 |
| 13 May 2024 | 43.57 | 1.22 | 2.88% | 42.39 | 44.40 | 42.05 | 632,876 |
| 10 May 2024 | 42.35 | -0.51 | -1.19% | 43.08 | 43.4999 | 41.65 | 440,894 |
| 09 May 2024 | 42.86 | 1.84 | 4.49% | 41.31 | 43.30 | 41.31 | 809,384 |
| 08 May 2024 | 41.02 | -5.63 | -12.07% | 45.00 | 45.56 | 39.44 | 1,397,232 |
| 07 May 2024 | 46.65 | 0.67 | 1.46% | 46.17 | 47.18 | 46.01 | 725,145 |
| 06 May 2024 | 45.98 | 0.47 | 1.03% | 45.76 | 46.56 | 45.74 | 428,647 |
| 03 May 2024 | 45.51 | -0.03 | -0.07% | 46.27 | 46.90 | 45.12 | 367,232 |
| 02 May 2024 | 45.54 | 0.85 | 1.90% | 45.46 | 45.78 | 44.38 | 414,218 |
| 01 May 2024 | 44.69 | -1.27 | -2.76% | 45.62 | 46.89 | 44.65 | 654,371 |
| 30 Abr 2024 | 45.96 | -1.47 | -3.10% | 46.61 | 46.99 | 45.86 | 418,010 |
| 29 Abr 2024 | 47.43 | 0.47 | 1.00% | 47.16 | 48.17 | 47.12 | 526,777 |
| 26 Abr 2024 | 46.96 | 0.07 | 0.15% | 47.14 | 48.02 | 46.43 | 335,626 |
| 25 Abr 2024 | 46.89 | -0.93 | -1.94% | 46.68 | 47.04 | 45.42 | 341,537 |
| 24 Abr 2024 | 47.82 | -0.37 | -0.77% | 48.24 | 49.13 | 47.77 | 571,217 |
| 23 Abr 2024 | 48.19 | 1.64 | 3.52% | 46.50 | 48.50 | 45.87 | 749,032 |
| 22 Abr 2024 | 46.55 | 0.16 | 0.34% | 46.60 | 47.28 | 46.06 | 246,628 |
| 19 Abr 2024 | 46.39 | -0.38 | -0.81% | 46.51 | 47.328 | 46.00 | 396,855 |
| 18 Abr 2024 | 46.77 | 0.43 | 0.93% | 46.57 | 47.30 | 45.5072 | 380,627 |
| 17 Abr 2024 | 46.34 | -0.28 | -0.60% | 46.90 | 47.56 | 46.185 | 325,200 |
| 16 Abr 2024 | 46.62 | 0.40 | 0.87% | 46.06 | 47.34 | 45.92 | 571,807 |
| 15 Abr 2024 | 46.22 | -3.57 | -7.17% | 50.00 | 50.00 | 46.15 | 735,082 |
| 12 Abr 2024 | 49.79 | -1.81 | -3.51% | 50.99 | 51.34 | 48.76 | 682,335 |
| 11 Abr 2024 | 51.60 | 0.52 | 1.02% | 51.81 | 51.81 | 50.2115 | 414,797 |
| 10 Abr 2024 | 51.08 | -1.17 | -2.24% | 50.88 | 51.70 | 50.16 | 705,223 |
| 09 Abr 2024 | 52.25 | 2.76 | 5.58% | 49.65 | 52.68 | 49.50 | 1,434,110 |
| 08 Abr 2024 | 49.49 | 0.81 | 1.66% | 48.92 | 49.60 | 47.365 | 1,447,488 |
| 05 Abr 2024 | 48.68 | 3.17 | 6.97% | 45.68 | 48.83 | 45.408 | 1,840,230 |
| 04 Abr 2024 | 45.51 | 6.44 | 16.48% | 43.96 | 46.93 | 43.085 | 2,356,677 |
| 03 Abr 2024 | 39.07 | -0.48 | -1.21% | 39.32 | 40.45 | 38.27 | 765,866 |
| 02 Abr 2024 | 39.55 | 0.51 | 1.31% | 38.22 | 39.83 | 38.15 | 527,120 |
| 01 Abr 2024 | 39.04 | 0.76 | 1.99% | 38.95 | 39.20 | 38.04 | 562,275 |
| 28 Mar 2024 | 38.28 | 0.58 | 1.54% | 37.64 | 38.59 | 37.352 | 772,803 |
| 27 Mar 2024 | 37.70 | 1.70 | 4.72% | 36.69 | 38.32 | 36.52 | 421,490 |
| 26 Mar 2024 | 36.00 | -1.18 | -3.17% | 37.48 | 37.61 | 35.12 | 810,599 |
| 25 Mar 2024 | 37.18 | 0.25 | 0.68% | 36.87 | 37.62 | 36.78 | 572,465 |
| 22 Mar 2024 | 36.93 | -2.05 | -5.26% | 38.62 | 38.89 | 36.86 | 476,099 |
| 21 Mar 2024 | 38.98 | -0.63 | -1.59% | 39.75 | 40.50 | 38.93 | 591,258 |
| 20 Mar 2024 | 39.61 | 1.04 | 2.70% | 38.46 | 40.0975 | 38.01 | 708,831 |
| 19 Mar 2024 | 38.57 | 0.16 | 0.42% | 38.05 | 39.24 | 37.75 | 592,432 |
| 18 Mar 2024 | 38.41 | 0.69 | 1.83% | 37.77 | 39.13 | 37.51 | 445,375 |
| 15 Mar 2024 | 37.72 | -0.31 | -0.82% | 38.10 | 38.9899 | 37.49 | 1,106,731 |
| 14 Mar 2024 | 38.03 | -0.12 | -0.31% | 37.68 | 38.615 | 37.521 | 907,029 |
| 13 Mar 2024 | 38.15 | 0.51 | 1.35% | 37.85 | 40.11 | 37.85 | 756,653 |
| 12 Mar 2024 | 37.64 | -1.14 | -2.94% | 38.62 | 38.96 | 37.315 | 606,030 |
| 11 Mar 2024 | 38.78 | 2.92 | 8.14% | 38.58 | 40.20 | 38.185 | 1,081,450 |
| 08 Mar 2024 | 35.86 | 0.75 | 2.14% | 36.00 | 37.20 | 35.345 | 1,024,284 |
| 07 Mar 2024 | 35.11 | -0.39 | -1.10% | 36.00 | 36.48 | 35.03 | 834,680 |
| 06 Mar 2024 | 35.50 | 2.22 | 6.67% | 33.31 | 36.15 | 32.98 | 889,675 |
| 05 Mar 2024 | 33.28 | -1.22 | -3.54% | 34.11 | 34.82 | 32.73 | 581,852 |
| 04 Mar 2024 | 34.50 | 1.19 | 3.57% | 33.33 | 34.65 | 33.13 | 633,205 |
| 01 Mar 2024 | 33.31 | 2.07 | 6.63% | 31.78 | 33.81 | 31.60 | 717,585 |
| 29 Feb 2024 | 31.24 | -0.32 | -1.01% | 32.43 | 33.26 | 31.22 | 565,242 |
| 28 Feb 2024 | 31.56 | -1.12 | -3.43% | 31.97 | 33.00 | 31.34 | 634,530 |
| 27 Feb 2024 | 32.68 | 0.93 | 2.93% | 33.00 | 34.67 | 31.23 | 1,268,198 |
| 26 Feb 2024 | 31.75 | 1.08 | 3.52% | 30.67 | 31.8304 | 30.382 | 711,833 |
| 23 Feb 2024 | 30.67 | 0.17 | 0.56% | 30.32 | 31.125 | 29.925 | 426,521 |
| 22 Feb 2024 | 30.50 | 0.11 | 0.36% | 30.34 | 31.10 | 29.775 | 459,938 |
| 21 Feb 2024 | 30.39 | -0.40 | -1.30% | 30.33 | 30.45 | 29.62 | 449,809 |
