Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
STER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 15.37 | 0.08 | 0.52% | 15.24 | 15.40 | 15.15 | 129,064 |
| 06 Jun 2024 | 15.29 | -0.16 | -1.04% | 15.38 | 15.465 | 15.29 | 151,521 |
| 05 Jun 2024 | 15.45 | 0.05 | 0.32% | 15.45 | 15.69 | 15.36 | 157,468 |
| 04 Jun 2024 | 15.40 | -0.01 | -0.06% | 15.38 | 15.54 | 15.33 | 407,922 |
| 03 Jun 2024 | 15.41 | 0.03 | 0.20% | 15.36 | 15.48 | 15.25 | 217,280 |
| 31 May 2024 | 15.38 | 0.10 | 0.65% | 15.30 | 15.38 | 15.20 | 211,562 |
| 30 May 2024 | 15.28 | -0.02 | -0.13% | 15.36 | 15.36 | 15.22 | 186,283 |
| 29 May 2024 | 15.30 | -0.25 | -1.61% | 15.39 | 15.42 | 15.29 | 333,512 |
| 28 May 2024 | 15.55 | -0.07 | -0.45% | 15.70 | 15.70 | 15.50 | 329,697 |
| 24 May 2024 | 15.62 | -0.01 | -0.06% | 15.70 | 15.70 | 15.54 | 616,138 |
| 23 May 2024 | 15.63 | -0.05 | -0.32% | 15.74 | 15.74 | 15.48 | 296,848 |
| 22 May 2024 | 15.68 | 0.01 | 0.06% | 15.57 | 15.93 | 15.57 | 672,499 |
| 21 May 2024 | 15.67 | 0.20 | 1.29% | 15.45 | 15.67 | 15.44 | 609,013 |
| 20 May 2024 | 15.47 | 0.00 | 0.00% | 15.45 | 15.50 | 15.425 | 132,142 |
| 17 May 2024 | 15.47 | -0.03 | -0.19% | 15.49 | 15.52 | 15.41 | 274,640 |
| 16 May 2024 | 15.50 | -0.01 | -0.06% | 15.51 | 15.635 | 15.42 | 303,433 |
| 15 May 2024 | 15.51 | 0.04 | 0.26% | 15.63 | 15.63 | 15.42 | 768,322 |
| 14 May 2024 | 15.47 | 0.19 | 1.24% | 15.46 | 15.49 | 15.30 | 187,537 |
| 13 May 2024 | 15.28 | 0.01 | 0.07% | 15.25 | 15.42 | 15.20 | 389,769 |
| 10 May 2024 | 15.27 | -0.09 | -0.59% | 15.26 | 15.39 | 14.675 | 338,388 |
| 09 May 2024 | 15.36 | -0.16 | -1.03% | 15.23 | 15.60 | 15.03 | 489,054 |
| 08 May 2024 | 15.52 | 0.08 | 0.52% | 15.38 | 15.77 | 15.23 | 281,540 |
| 07 May 2024 | 15.44 | -0.07 | -0.45% | 15.49 | 15.59 | 15.37 | 264,150 |
| 06 May 2024 | 15.51 | 0.05 | 0.32% | 15.51 | 15.55 | 15.43 | 582,137 |
| 03 May 2024 | 15.46 | 0.07 | 0.45% | 15.52 | 15.565 | 15.37 | 141,565 |
| 02 May 2024 | 15.39 | 0.23 | 1.52% | 15.26 | 15.47 | 15.145 | 265,026 |
| 01 May 2024 | 15.16 | 0.03 | 0.20% | 15.24 | 15.36 | 15.12 | 197,111 |
| 30 Abr 2024 | 15.13 | -0.31 | -2.01% | 15.34 | 15.60 | 15.13 | 231,543 |
| 29 Abr 2024 | 15.44 | 0.14 | 0.92% | 15.39 | 15.49 | 15.25 | 240,811 |
| 26 Abr 2024 | 15.30 | -0.08 | -0.52% | 15.44 | 15.46 | 15.26 | 230,486 |
| 25 Abr 2024 | 15.38 | 0.05 | 0.33% | 15.22 | 15.38 | 15.18 | 361,843 |
| 24 Abr 2024 | 15.33 | 0.05 | 0.33% | 15.27 | 15.48 | 15.21 | 323,857 |
| 23 Abr 2024 | 15.28 | 0.15 | 0.99% | 15.13 | 15.44 | 15.13 | 288,862 |
| 22 Abr 2024 | 15.13 | 0.15 | 1.00% | 15.01 | 15.21 | 14.89 | 292,007 |
| 19 Abr 2024 | 14.98 | 0.21 | 1.42% | 14.73 | 15.00 | 14.72 | 399,443 |
| 18 Abr 2024 | 14.77 | -0.29 | -1.93% | 15.07 | 15.265 | 14.62 | 660,809 |
| 17 Abr 2024 | 15.06 | -0.21 | -1.38% | 15.38 | 15.38 | 15.04 | 368,096 |
| 16 Abr 2024 | 15.27 | -0.02 | -0.13% | 15.25 | 15.355 | 15.07 | 518,793 |
| 15 Abr 2024 | 15.29 | -0.20 | -1.29% | 15.49 | 15.61 | 15.29 | 484,346 |
| 12 Abr 2024 | 15.49 | -0.07 | -0.45% | 15.50 | 15.57 | 15.44 | 494,787 |
| 11 Abr 2024 | 15.56 | 0.05 | 0.32% | 15.59 | 15.77 | 15.47 | 1,120,532 |
| 10 Abr 2024 | 15.51 | -0.28 | -1.77% | 15.70 | 15.74 | 15.49 | 1,070,630 |
| 09 Abr 2024 | 15.79 | 0.00 | 0.00% | 15.83 | 15.92 | 15.78 | 1,019,174 |
| 08 Abr 2024 | 15.79 | -0.10 | -0.63% | 15.96 | 15.99 | 15.78 | 1,108,113 |
| 05 Abr 2024 | 15.89 | 0.01 | 0.06% | 15.90 | 15.94 | 15.85 | 608,806 |
| 04 Abr 2024 | 15.88 | -0.04 | -0.25% | 15.99 | 15.99 | 15.841 | 296,600 |
| 03 Abr 2024 | 15.92 | 0.02 | 0.13% | 15.86 | 16.04 | 15.85 | 717,865 |
| 02 Abr 2024 | 15.90 | -0.16 | -1.00% | 16.01 | 16.02 | 15.89 | 361,127 |
| 01 Abr 2024 | 16.06 | -0.02 | -0.12% | 16.10 | 16.10 | 15.97 | 257,162 |
| 28 Mar 2024 | 16.08 | -0.15 | -0.92% | 16.21 | 16.28 | 16.00 | 765,202 |
| 27 Mar 2024 | 16.23 | 0.12 | 0.74% | 16.11 | 16.26 | 16.11 | 723,238 |
| 26 Mar 2024 | 16.11 | 0.07 | 0.44% | 16.10 | 16.13 | 16.00 | 1,485,552 |
| 25 Mar 2024 | 16.04 | 0.15 | 0.94% | 15.95 | 16.07 | 15.84 | 2,162,918 |
| 22 Mar 2024 | 15.89 | -0.52 | -3.17% | 16.27 | 16.39 | 15.87 | 803,354 |
| 21 Mar 2024 | 16.41 | 0.12 | 0.74% | 16.32 | 16.425 | 16.30 | 225,808 |
| 20 Mar 2024 | 16.29 | 0.34 | 2.13% | 15.93 | 16.44 | 15.90 | 333,976 |
| 19 Mar 2024 | 15.95 | 0.07 | 0.44% | 15.89 | 15.98 | 15.81 | 444,261 |
| 18 Mar 2024 | 15.88 | -0.04 | -0.25% | 15.87 | 15.99 | 15.84 | 1,093,849 |
| 15 Mar 2024 | 15.92 | -0.02 | -0.13% | 15.92 | 15.94 | 15.82 | 1,719,184 |
| 14 Mar 2024 | 15.94 | 0.02 | 0.13% | 15.80 | 16.00 | 15.80 | 1,338,631 |
| 13 Mar 2024 | 15.92 | 0.01 | 0.06% | 15.92 | 15.94 | 15.86 | 897,560 |
| 12 Mar 2024 | 15.91 | -0.02 | -0.13% | 15.95 | 15.97 | 15.80 | 2,456,824 |
| 11 Mar 2024 | 15.93 | -0.03 | -0.19% | 15.97 | 16.09 | 15.89 | 660,561 |
