Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STKL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 5.62 | 0.02 | 0.36% | 5.63 | 5.785 | 5.585 | 899,283 |
| 15 May 2024 | 5.60 | -0.21 | -3.61% | 5.91 | 5.92 | 5.60 | 909,724 |
| 14 May 2024 | 5.81 | -0.06 | -1.02% | 5.93 | 6.12 | 5.70 | 1,382,988 |
| 13 May 2024 | 5.87 | 0.03 | 0.51% | 5.92 | 5.965 | 5.765 | 1,333,854 |
| 10 May 2024 | 5.84 | -0.02 | -0.34% | 5.84 | 5.93 | 5.54 | 1,227,311 |
| 09 May 2024 | 5.86 | 0.21 | 3.72% | 6.87 | 7.59 | 5.825 | 3,344,046 |
| 08 May 2024 | 5.65 | -0.09 | -1.57% | 5.68 | 5.70 | 5.455 | 1,408,329 |
| 07 May 2024 | 5.74 | 0.20 | 3.61% | 5.57 | 5.89 | 5.545 | 2,073,925 |
| 06 May 2024 | 5.54 | -0.07 | -1.16% | 5.60 | 5.695 | 5.51 | 1,299,632 |
| 03 May 2024 | 5.605 | 0.13 | 2.28% | 5.53 | 5.67 | 5.465 | 1,279,201 |
| 02 May 2024 | 5.48 | -0.56 | -9.27% | 6.07 | 6.07 | 5.39 | 1,880,793 |
| 01 May 2024 | 6.04 | -0.51 | -7.79% | 6.51 | 6.515 | 6.01 | 1,364,595 |
| 30 Abr 2024 | 6.55 | -0.10 | -1.50% | 6.58 | 6.63 | 6.48 | 484,443 |
| 29 Abr 2024 | 6.65 | -0.04 | -0.60% | 6.73 | 6.805 | 6.575 | 560,228 |
| 26 Abr 2024 | 6.69 | 0.14 | 2.14% | 6.55 | 6.79 | 6.51 | 719,437 |
| 25 Abr 2024 | 6.55 | -0.13 | -1.95% | 6.64 | 6.66 | 6.505 | 614,137 |
| 24 Abr 2024 | 6.68 | 0.13 | 1.98% | 6.54 | 6.765 | 6.48 | 927,599 |
| 23 Abr 2024 | 6.55 | 0.19 | 2.99% | 6.34 | 6.56 | 6.30 | 758,900 |
| 22 Abr 2024 | 6.36 | 0.40 | 6.71% | 6.02 | 6.385 | 5.97 | 923,816 |
| 19 Abr 2024 | 5.96 | 0.06 | 1.02% | 5.86 | 6.00 | 5.85 | 522,790 |
| 18 Abr 2024 | 5.90 | 0.02 | 0.34% | 5.88 | 6.22 | 5.83 | 749,587 |
| 17 Abr 2024 | 5.88 | -0.16 | -2.65% | 6.09 | 6.16 | 5.86 | 494,124 |
| 16 Abr 2024 | 6.04 | 0.09 | 1.51% | 5.91 | 6.07 | 5.83 | 1,308,467 |
| 15 Abr 2024 | 5.95 | -0.09 | -1.49% | 6.01 | 6.07 | 5.79 | 1,834,041 |
| 12 Abr 2024 | 6.04 | -0.26 | -4.13% | 6.30 | 6.30 | 5.975 | 1,059,738 |
| 11 Abr 2024 | 6.30 | 0.04 | 0.64% | 6.30 | 6.42 | 6.151 | 588,669 |
| 10 Abr 2024 | 6.26 | -0.37 | -5.58% | 6.50 | 6.50 | 6.20 | 724,323 |
| 09 Abr 2024 | 6.63 | 0.01 | 0.15% | 6.60 | 6.7201 | 6.5301 | 837,976 |
| 08 Abr 2024 | 6.62 | 0.11 | 1.69% | 6.51 | 6.71 | 6.51 | 886,997 |
| 05 Abr 2024 | 6.51 | 0.09 | 1.40% | 6.42 | 6.57 | 6.34 | 669,920 |
| 04 Abr 2024 | 6.42 | -0.22 | -3.31% | 6.67 | 6.825 | 6.41 | 488,229 |
| 03 Abr 2024 | 6.64 | -0.02 | -0.30% | 6.61 | 6.67 | 6.53 | 765,882 |
| 02 Abr 2024 | 6.66 | -0.13 | -1.91% | 6.79 | 6.835 | 6.65 | 455,147 |
| 01 Abr 2024 | 6.79 | -0.08 | -1.16% | 6.86 | 6.86 | 6.71 | 524,658 |
| 28 Mar 2024 | 6.87 | 0.07 | 1.03% | 6.83 | 6.92 | 6.80 | 822,313 |
| 27 Mar 2024 | 6.80 | 0.04 | 0.59% | 6.79 | 6.905 | 6.77 | 664,022 |
| 26 Mar 2024 | 6.76 | 0.11 | 1.65% | 6.71 | 6.81 | 6.64 | 663,096 |
| 25 Mar 2024 | 6.65 | 0.11 | 1.68% | 6.60 | 6.70 | 6.58 | 916,778 |
| 22 Mar 2024 | 6.54 | -0.10 | -1.51% | 6.64 | 6.705 | 6.49 | 805,729 |
| 21 Mar 2024 | 6.64 | -0.03 | -0.45% | 6.66 | 6.765 | 6.495 | 1,013,032 |
| 20 Mar 2024 | 6.67 | -0.15 | -2.20% | 6.82 | 6.82 | 6.61 | 937,497 |
| 19 Mar 2024 | 6.82 | -0.07 | -1.02% | 6.88 | 6.925 | 6.70 | 537,634 |
| 18 Mar 2024 | 6.89 | -0.04 | -0.58% | 6.99 | 6.99 | 6.82 | 464,999 |
| 15 Mar 2024 | 6.93 | 0.01 | 0.14% | 6.90 | 7.03 | 6.87 | 687,456 |
| 14 Mar 2024 | 6.92 | -0.13 | -1.84% | 7.07 | 7.07 | 6.82 | 1,000,323 |
| 13 Mar 2024 | 7.05 | 0.26 | 3.83% | 6.80 | 7.05 | 6.7912 | 1,067,510 |
| 12 Mar 2024 | 6.79 | 0.04 | 0.59% | 6.77 | 6.86 | 6.69 | 557,854 |
| 11 Mar 2024 | 6.75 | -0.01 | -0.15% | 6.83 | 6.90 | 6.71 | 973,512 |
| 08 Mar 2024 | 6.76 | -0.14 | -2.03% | 6.93 | 6.94 | 6.73 | 915,581 |
| 07 Mar 2024 | 6.90 | 0.08 | 1.17% | 6.94 | 7.15 | 6.81 | 1,525,466 |
| 06 Mar 2024 | 6.82 | 0.17 | 2.56% | 6.98 | 7.05 | 6.5306 | 1,458,611 |
| 05 Mar 2024 | 6.65 | -0.05 | -0.75% | 6.73 | 6.76 | 6.54 | 1,137,498 |
| 04 Mar 2024 | 6.70 | -0.08 | -1.18% | 6.77 | 6.935 | 6.675 | 1,483,846 |
| 01 Mar 2024 | 6.78 | -0.25 | -3.56% | 7.03 | 7.38 | 6.76 | 1,436,118 |
| 29 Feb 2024 | 7.03 | 1.02 | 16.97% | 6.44 | 7.18 | 6.29 | 3,308,522 |
| 28 Feb 2024 | 6.01 | -0.01 | -0.17% | 5.98 | 6.085 | 5.935 | 559,875 |
| 27 Feb 2024 | 6.02 | 0.02 | 0.33% | 6.02 | 6.17 | 6.02 | 486,996 |
| 26 Feb 2024 | 6.00 | 0.27 | 4.71% | 5.69 | 6.02 | 5.62 | 690,421 |
| 23 Feb 2024 | 5.73 | 0.04 | 0.70% | 5.74 | 5.775 | 5.58 | 588,700 |
| 22 Feb 2024 | 5.69 | -0.12 | -2.07% | 5.79 | 5.83 | 5.565 | 538,609 |
| 21 Feb 2024 | 5.81 | -0.08 | -1.36% | 5.90 | 5.90 | 5.755 | 472,832 |
| 20 Feb 2024 | 5.89 | -0.08 | -1.34% | 5.93 | 5.99 | 5.85 | 564,095 |
