Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STKS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 5.36 | -0.16 | -2.90% | 5.38 | 5.495 | 5.10 | 177,898 |
| 17 May 2024 | 5.52 | -0.23 | -4.00% | 5.74 | 5.80 | 5.49 | 83,139 |
| 16 May 2024 | 5.75 | 0.06 | 1.05% | 5.63 | 5.76 | 5.59 | 95,736 |
| 15 May 2024 | 5.69 | -0.21 | -3.56% | 5.99 | 5.99 | 5.58 | 145,570 |
| 14 May 2024 | 5.90 | 0.17 | 2.97% | 5.70 | 6.10 | 5.70 | 211,747 |
| 13 May 2024 | 5.73 | 0.41 | 7.71% | 5.41 | 5.87 | 5.41 | 154,429 |
| 10 May 2024 | 5.32 | -0.18 | -3.27% | 5.54 | 5.73 | 5.28 | 161,526 |
| 09 May 2024 | 5.50 | 0.87 | 18.79% | 4.67 | 5.85 | 4.62 | 511,860 |
| 08 May 2024 | 4.63 | -0.17 | -3.54% | 4.65 | 4.7999 | 4.36 | 283,174 |
| 07 May 2024 | 4.80 | -0.05 | -1.03% | 4.79 | 5.00 | 4.61 | 491,603 |
| 06 May 2024 | 4.85 | -0.26 | -5.09% | 5.10 | 5.22 | 4.79 | 226,049 |
| 03 May 2024 | 5.11 | 0.00 | 0.00% | 5.21 | 5.37 | 5.08 | 98,295 |
| 02 May 2024 | 5.11 | -0.03 | -0.58% | 5.20 | 5.23 | 5.01 | 76,446 |
| 01 May 2024 | 5.14 | -0.22 | -4.10% | 5.29 | 5.35 | 5.075 | 156,131 |
| 30 Abr 2024 | 5.36 | -0.23 | -4.11% | 5.54 | 5.64 | 5.34 | 138,839 |
| 29 Abr 2024 | 5.59 | 0.38 | 7.29% | 5.21 | 5.615 | 5.21 | 355,192 |
| 26 Abr 2024 | 5.21 | 0.09 | 1.76% | 5.09 | 5.23 | 5.09 | 59,948 |
| 25 Abr 2024 | 5.12 | -0.21 | -3.94% | 5.20 | 5.235 | 5.06 | 59,066 |
| 24 Abr 2024 | 5.33 | -0.13 | -2.38% | 5.43 | 5.50 | 5.17 | 77,095 |
| 23 Abr 2024 | 5.46 | 0.24 | 4.60% | 5.20 | 5.66 | 5.20 | 176,999 |
| 22 Abr 2024 | 5.22 | 0.03 | 0.58% | 5.17 | 5.315 | 5.09 | 172,406 |
| 19 Abr 2024 | 5.19 | -0.08 | -1.52% | 5.23 | 5.33 | 5.13 | 130,267 |
| 18 Abr 2024 | 5.27 | -0.03 | -0.57% | 5.21 | 5.435 | 5.21 | 149,757 |
| 17 Abr 2024 | 5.30 | -0.13 | -2.39% | 5.40 | 5.49 | 5.29 | 114,344 |
| 16 Abr 2024 | 5.43 | 0.14 | 2.65% | 5.16 | 5.49 | 5.16 | 130,504 |
| 15 Abr 2024 | 5.29 | -0.16 | -2.94% | 5.39 | 5.42 | 5.0767 | 174,740 |
| 12 Abr 2024 | 5.45 | -0.23 | -4.05% | 5.77 | 5.97 | 5.41 | 202,078 |
| 11 Abr 2024 | 5.68 | 0.03 | 0.53% | 5.64 | 5.73 | 5.50 | 185,594 |
| 10 Abr 2024 | 5.65 | -0.16 | -2.75% | 5.71 | 5.76 | 5.57 | 180,642 |
| 09 Abr 2024 | 5.81 | 0.04 | 0.69% | 5.76 | 5.83 | 5.54 | 126,308 |
| 08 Abr 2024 | 5.77 | 0.06 | 1.05% | 5.58 | 5.82 | 5.58 | 194,800 |
| 05 Abr 2024 | 5.71 | 0.01 | 0.18% | 5.61 | 5.83 | 5.46 | 148,040 |
| 04 Abr 2024 | 5.70 | -0.03 | -0.44% | 5.71 | 5.82 | 5.602 | 236,904 |
| 03 Abr 2024 | 5.725 | -0.01 | -0.09% | 5.79 | 5.84 | 5.62 | 199,834 |
| 02 Abr 2024 | 5.73 | 0.13 | 2.23% | 5.47 | 5.775 | 5.43 | 210,779 |
| 01 Abr 2024 | 5.605 | 0.04 | 0.63% | 5.59 | 5.66 | 5.2685 | 316,253 |
| 28 Mar 2024 | 5.57 | 0.50 | 9.86% | 5.07 | 5.59 | 4.93 | 661,641 |
| 27 Mar 2024 | 5.07 | 1.06 | 26.43% | 4.50 | 5.09 | 4.445 | 2,166,878 |
| 26 Mar 2024 | 4.01 | 0.03 | 0.75% | 4.03 | 4.08 | 3.935 | 262,862 |
| 25 Mar 2024 | 3.98 | -0.04 | -1.00% | 4.00 | 4.075 | 3.95 | 60,651 |
| 22 Mar 2024 | 4.02 | -0.32 | -7.37% | 4.37 | 4.37 | 4.01 | 89,211 |
| 21 Mar 2024 | 4.34 | -0.24 | -5.14% | 4.58 | 4.60 | 4.33 | 90,892 |
| 20 Mar 2024 | 4.575 | 0.26 | 5.90% | 4.41 | 4.65 | 4.29 | 172,293 |
| 19 Mar 2024 | 4.32 | 0.12 | 2.86% | 4.21 | 4.37 | 4.15 | 114,318 |
| 18 Mar 2024 | 4.20 | 0.23 | 5.79% | 4.02 | 4.27 | 3.92 | 282,339 |
| 15 Mar 2024 | 3.97 | 0.43 | 12.15% | 3.50 | 4.01 | 3.36 | 558,196 |
| 14 Mar 2024 | 3.54 | -0.15 | -4.07% | 3.68 | 3.68 | 3.4435 | 274,316 |
| 13 Mar 2024 | 3.69 | 0.18 | 5.13% | 3.48 | 3.71 | 3.48 | 71,457 |
| 12 Mar 2024 | 3.51 | -0.08 | -2.23% | 3.60 | 3.635 | 3.42 | 153,058 |
| 11 Mar 2024 | 3.59 | 0.13 | 3.76% | 3.47 | 3.66 | 3.37 | 156,115 |
| 08 Mar 2024 | 3.46 | -0.02 | -0.57% | 3.55 | 3.62 | 3.40 | 208,987 |
| 07 Mar 2024 | 3.48 | -0.02 | -0.57% | 3.55 | 3.65 | 3.41 | 136,206 |
| 06 Mar 2024 | 3.50 | -0.11 | -3.05% | 3.63 | 3.6663 | 3.44 | 130,520 |
| 05 Mar 2024 | 3.61 | -0.11 | -2.96% | 3.70 | 3.72 | 3.57 | 131,430 |
| 04 Mar 2024 | 3.72 | -0.31 | -7.69% | 4.03 | 4.03 | 3.63 | 187,836 |
| 01 Mar 2024 | 4.03 | 0.12 | 3.07% | 3.89 | 4.16 | 3.89 | 73,045 |
| 29 Feb 2024 | 3.91 | -0.03 | -0.76% | 4.04 | 4.04 | 3.83 | 64,480 |
| 28 Feb 2024 | 3.94 | -0.16 | -3.90% | 4.00 | 4.055 | 3.91 | 82,758 |
| 27 Feb 2024 | 4.10 | 0.11 | 2.76% | 4.03 | 4.12 | 3.95 | 76,368 |
| 26 Feb 2024 | 3.99 | 0.17 | 4.45% | 3.83 | 4.00 | 3.83 | 64,914 |
| 23 Feb 2024 | 3.82 | 0.00 | 0.00% | 3.85 | 3.85 | 3.76 | 34,159 |
| 22 Feb 2024 | 3.82 | 0.10 | 2.69% | 3.70 | 3.85 | 3.66 | 119,933 |
| 21 Feb 2024 | 3.72 | -0.08 | -2.11% | 3.79 | 3.92 | 3.65 | 170,406 |
