Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STCN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 12.55 | 0.05 | 0.40% | 12.45 | 12.55 | 12.40 | 6,574 |
| 09 May 2024 | 12.50 | 0.02 | 0.16% | 12.44 | 12.50 | 12.33 | 2,611 |
| 08 May 2024 | 12.48 | 0.02 | 0.16% | 12.47 | 12.55 | 12.39 | 2,946 |
| 07 May 2024 | 12.46 | 0.09 | 0.73% | 12.27 | 12.60 | 12.21 | 7,522 |
| 06 May 2024 | 12.37 | 0.35 | 2.91% | 11.88 | 12.4799 | 11.825 | 6,556 |
| 03 May 2024 | 12.02 | -0.46 | -3.69% | 12.42 | 12.47 | 11.95 | 4,522 |
| 02 May 2024 | 12.48 | 0.00 | 0.00% | 12.50 | 12.50 | 12.26 | 9,815 |
| 01 May 2024 | 12.48 | -0.01 | -0.08% | 12.50 | 12.50 | 12.32 | 10,015 |
| 30 Abr 2024 | 12.49 | 0.05 | 0.44% | 12.35 | 12.50 | 12.35 | 4,981 |
| 29 Abr 2024 | 12.435 | 0.31 | 2.56% | 12.17 | 12.50 | 12.17 | 12,654 |
| 26 Abr 2024 | 12.125 | 0.04 | 0.29% | 12.05 | 12.25 | 11.85 | 55,734 |
| 25 Abr 2024 | 12.09 | -0.05 | -0.41% | 12.37 | 12.37 | 11.7601 | 76,934 |
| 24 Abr 2024 | 12.1401 | 0.07 | 0.58% | 11.94 | 12.25 | 11.71 | 173,270 |
| 23 Abr 2024 | 12.07 | 0.47 | 4.05% | 11.50 | 12.25 | 11.375 | 11,519 |
| 22 Abr 2024 | 11.60 | 0.78 | 7.24% | 10.85 | 11.65 | 10.85 | 13,377 |
| 19 Abr 2024 | 10.8173 | 0.29 | 2.78% | 10.41 | 11.6545 | 10.41 | 17,652 |
| 18 Abr 2024 | 10.5248 | 0.70 | 7.18% | 9.85 | 10.5727 | 9.70 | 16,870 |
| 17 Abr 2024 | 9.82 | -0.10 | -1.01% | 9.89 | 9.95 | 9.78 | 1,272 |
| 16 Abr 2024 | 9.92 | -0.03 | -0.30% | 9.90 | 9.93 | 9.5682 | 2,436 |
| 15 Abr 2024 | 9.95 | 0.00 | 0.00% | 9.96 | 10.00 | 9.70 | 3,936 |
| 12 Abr 2024 | 9.95 | 0.51 | 5.39% | 9.55 | 9.9575 | 9.35 | 7,901 |
| 11 Abr 2024 | 9.4407 | 0.44 | 4.90% | 9.02 | 10.00 | 9.02 | 41,121 |
| 10 Abr 2024 | 9.00 | 0.30 | 3.45% | 8.66 | 9.2001 | 8.66 | 26,471 |
| 09 Abr 2024 | 8.70 | -0.40 | -4.36% | 9.07 | 9.07 | 8.6201 | 11,008 |
| 08 Abr 2024 | 9.0963 | -0.08 | -0.91% | 9.13 | 9.13 | 8.90 | 875 |
| 05 Abr 2024 | 9.18 | -0.19 | -2.03% | 9.18 | 9.18 | 9.18 | 1,062 |
| 04 Abr 2024 | 9.37 | 0.50 | 5.70% | 8.80 | 9.37 | 8.80 | 10,018 |
| 03 Abr 2024 | 8.865 | -0.54 | -5.69% | 9.29 | 9.29 | 8.55 | 10,272 |
| 02 Abr 2024 | 9.40 | 0.15 | 1.57% | 9.26 | 9.50 | 9.26 | 5,014 |
| 01 Abr 2024 | 9.255 | -0.24 | -2.48% | 9.50 | 9.50 | 9.24 | 640 |
| 28 Mar 2024 | 9.49 | -0.01 | -0.11% | 9.46 | 9.50 | 9.42 | 1,752 |
| 27 Mar 2024 | 9.50 | -0.15 | -1.55% | 9.50 | 9.50 | 9.4201 | 8,435 |
| 26 Mar 2024 | 9.65 | -0.19 | -1.96% | 9.83 | 9.83 | 9.65 | 11,219 |
| 25 Mar 2024 | 9.8428 | 0.22 | 2.32% | 9.73 | 9.92 | 9.6601 | 8,499 |
| 22 Mar 2024 | 9.62 | 0.04 | 0.42% | 9.50 | 9.75 | 9.42 | 4,343 |
| 21 Mar 2024 | 9.58 | 0.88 | 10.11% | 9.00 | 9.77 | 9.00 | 6,924 |
| 20 Mar 2024 | 8.70 | 0.04 | 0.46% | 8.73 | 8.90 | 8.70 | 2,788 |
| 19 Mar 2024 | 8.66 | -0.38 | -4.20% | 8.97 | 9.20 | 8.66 | 2,338 |
| 18 Mar 2024 | 9.04 | -0.01 | -0.11% | 9.05 | 9.44 | 8.95 | 8,821 |
| 15 Mar 2024 | 9.05 | 0.49 | 5.72% | 8.75 | 9.05 | 8.61 | 32,873 |
| 14 Mar 2024 | 8.56 | -0.24 | -2.73% | 8.81 | 9.05 | 8.42 | 13,487 |
| 13 Mar 2024 | 8.80 | -0.01 | -0.11% | 8.83 | 8.83 | 8.80 | 681 |
| 12 Mar 2024 | 8.81 | -0.24 | -2.65% | 9.01 | 9.05 | 8.81 | 4,202 |
| 11 Mar 2024 | 9.05 | 0.15 | 1.69% | 9.14 | 9.14 | 9.00 | 13,179 |
| 08 Mar 2024 | 8.90 | 0.00 | 0.00% | 8.91 | 8.91 | 8.85 | 386 |
| 07 Mar 2024 | 8.90 | -0.36 | -3.84% | 9.03 | 9.48 | 8.82 | 1,322 |
| 06 Mar 2024 | 9.255 | 0.25 | 2.72% | 9.00 | 9.35 | 8.85 | 12,547 |
| 05 Mar 2024 | 9.01 | 0.01 | 0.11% | 9.02 | 9.20 | 9.01 | 387 |
| 04 Mar 2024 | 8.9999 | 0.10 | 1.12% | 8.90 | 9.20 | 8.65 | 6,887 |
| 01 Mar 2024 | 8.90 | -0.05 | -0.56% | 8.60 | 8.90 | 8.3401 | 6,574 |
| 29 Feb 2024 | 8.95 | 0.20 | 2.29% | 8.56 | 8.95 | 8.56 | 1,498 |
| 28 Feb 2024 | 8.75 | 0.31 | 3.67% | 8.41 | 8.75 | 8.34 | 2,964 |
| 27 Feb 2024 | 8.44 | 0.32 | 3.89% | 8.37 | 8.62 | 8.31 | 5,366 |
| 26 Feb 2024 | 8.124 | 0.57 | 7.60% | 7.56 | 8.49 | 7.56 | 13,070 |
| 23 Feb 2024 | 7.55 | -0.63 | -7.70% | 8.14 | 8.14 | 7.3559 | 4,022 |
| 22 Feb 2024 | 8.18 | -0.27 | -3.20% | 8.33 | 8.33 | 8.0501 | 3,629 |
| 21 Feb 2024 | 8.45 | -0.17 | -1.95% | 8.48 | 8.48 | 8.08 | 1,611 |
| 20 Feb 2024 | 8.6177 | 0.11 | 1.27% | 8.69 | 8.70 | 8.6177 | 1,605 |
| 16 Feb 2024 | 8.51 | 0.00 | 0.00% | 8.58 | 8.58 | 8.51 | 301 |
| 15 Feb 2024 | 8.51 | -0.23 | -2.63% | 8.71 | 8.74 | 8.51 | 841 |
| 14 Feb 2024 | 8.74 | 0.32 | 3.80% | 8.40 | 8.74 | 8.00 | 611 |
| 13 Feb 2024 | 8.42 | 0.02 | 0.24% | 8.37 | 8.90 | 8.05 | 9,130 |
| 12 Feb 2024 | 8.40 | -0.25 | -2.89% | 8.60 | 8.88 | 8.40 | 4,826 |
