Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.27 | -0.10 | -7.30% | 1.36 | 1.38 | 1.23 | 5,075,214 |
| 16 May 2024 | 1.37 | 0.04 | 3.01% | 1.35 | 1.38 | 1.27 | 3,631,352 |
| 15 May 2024 | 1.33 | -0.04 | -2.92% | 1.43 | 1.45 | 1.27 | 4,771,874 |
| 14 May 2024 | 1.37 | 0.16 | 13.22% | 1.29 | 1.40 | 1.24 | 12,774,054 |
| 13 May 2024 | 1.21 | 0.01 | 0.83% | 1.22 | 1.345 | 1.20 | 4,655,475 |
| 10 May 2024 | 1.20 | -0.14 | -10.45% | 1.33 | 1.37 | 1.16 | 6,715,920 |
| 09 May 2024 | 1.34 | -0.02 | -1.47% | 1.36 | 1.38 | 1.30 | 3,023,514 |
| 08 May 2024 | 1.36 | 0.07 | 5.43% | 1.30 | 1.42 | 1.27 | 5,734,532 |
| 07 May 2024 | 1.29 | -0.11 | -7.86% | 1.40 | 1.415 | 1.28 | 5,381,783 |
| 06 May 2024 | 1.40 | 0.04 | 2.94% | 1.45 | 1.52 | 1.39 | 7,021,283 |
| 03 May 2024 | 1.36 | -0.55 | -28.80% | 1.60 | 1.67 | 1.36 | 16,187,056 |
| 02 May 2024 | 1.91 | 0.06 | 3.24% | 1.91 | 1.92 | 1.78 | 3,059,369 |
| 01 May 2024 | 1.85 | 0.01 | 0.54% | 1.82 | 1.97 | 1.81 | 2,753,045 |
| 30 Abr 2024 | 1.84 | -0.05 | -2.65% | 1.83 | 1.91 | 1.8245 | 2,681,631 |
| 29 Abr 2024 | 1.89 | 0.06 | 3.28% | 1.85 | 1.94 | 1.84 | 2,740,664 |
| 26 Abr 2024 | 1.83 | 0.17 | 10.24% | 1.72 | 1.8385 | 1.65 | 3,027,064 |
| 25 Abr 2024 | 1.66 | -0.07 | -4.05% | 1.69 | 1.69 | 1.61 | 2,268,068 |
| 24 Abr 2024 | 1.73 | 0.03 | 1.76% | 1.72 | 1.73 | 1.65 | 2,514,606 |
| 23 Abr 2024 | 1.70 | 0.08 | 4.94% | 1.65 | 1.785 | 1.64 | 5,208,476 |
| 22 Abr 2024 | 1.62 | 0.07 | 4.52% | 1.55 | 1.63 | 1.46 | 6,242,668 |
| 19 Abr 2024 | 1.55 | -0.04 | -2.52% | 1.54 | 1.60 | 1.5117 | 4,026,987 |
| 18 Abr 2024 | 1.59 | 0.01 | 0.63% | 1.62 | 1.68 | 1.53 | 3,450,915 |
| 17 Abr 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.6375 | 1.55 | 3,042,392 |
| 16 Abr 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.61 | 1.525 | 4,941,847 |
| 15 Abr 2024 | 1.59 | -0.16 | -9.14% | 1.77 | 1.77 | 1.59 | 4,327,435 |
| 12 Abr 2024 | 1.75 | -0.07 | -3.85% | 1.78 | 1.8489 | 1.73 | 3,549,326 |
| 11 Abr 2024 | 1.82 | -0.03 | -1.62% | 1.87 | 1.92 | 1.79 | 2,829,655 |
| 10 Abr 2024 | 1.85 | -0.14 | -7.04% | 1.92 | 1.92 | 1.79 | 5,551,827 |
| 09 Abr 2024 | 1.99 | -0.04 | -1.97% | 2.03 | 2.12 | 1.99 | 3,404,047 |
| 08 Abr 2024 | 2.03 | 0.10 | 5.18% | 1.96 | 2.1192 | 1.94 | 2,796,614 |
| 05 Abr 2024 | 1.93 | -0.08 | -3.98% | 1.97 | 1.995 | 1.91 | 2,701,567 |
| 04 Abr 2024 | 2.01 | -0.01 | -0.50% | 2.07 | 2.205 | 1.99 | 5,880,482 |
| 03 Abr 2024 | 2.02 | 0.08 | 4.12% | 1.95 | 2.035 | 1.9001 | 2,565,865 |
| 02 Abr 2024 | 1.94 | -0.17 | -8.06% | 2.04 | 2.05 | 1.92 | 3,378,737 |
| 01 Abr 2024 | 2.11 | -0.08 | -3.65% | 2.23 | 2.23 | 2.04 | 2,723,706 |
| 28 Mar 2024 | 2.19 | 0.00 | 0.00% | 2.18 | 2.26 | 2.095 | 4,109,456 |
| 27 Mar 2024 | 2.19 | 0.33 | 17.74% | 1.92 | 2.20 | 1.90 | 7,055,561 |
| 26 Mar 2024 | 1.86 | -0.13 | -6.53% | 1.99 | 2.0275 | 1.86 | 3,857,938 |
| 25 Mar 2024 | 1.99 | 0.00 | 0.00% | 2.01 | 2.14 | 1.98 | 5,303,785 |
| 22 Mar 2024 | 1.99 | -0.26 | -11.56% | 2.11 | 2.13 | 1.9722 | 6,336,375 |
| 21 Mar 2024 | 2.25 | 0.32 | 16.58% | 1.98 | 2.27 | 1.9499 | 11,202,090 |
| 20 Mar 2024 | 1.93 | 0.13 | 7.22% | 1.80 | 2.00 | 1.73 | 7,422,589 |
| 19 Mar 2024 | 1.80 | 0.02 | 1.12% | 1.80 | 1.95 | 1.75 | 6,629,492 |
| 18 Mar 2024 | 1.78 | -0.07 | -3.78% | 1.85 | 1.85 | 1.73 | 4,694,001 |
| 15 Mar 2024 | 1.85 | 0.07 | 3.93% | 1.78 | 1.90 | 1.73 | 6,795,053 |
| 14 Mar 2024 | 1.78 | -0.11 | -5.82% | 1.89 | 1.89 | 1.75 | 6,628,701 |
| 13 Mar 2024 | 1.89 | -0.14 | -6.90% | 2.00 | 2.035 | 1.88 | 6,422,781 |
| 12 Mar 2024 | 2.03 | 0.04 | 2.01% | 2.04 | 2.07 | 1.96 | 6,106,132 |
| 11 Mar 2024 | 1.99 | -0.18 | -8.29% | 2.17 | 2.2785 | 1.99 | 5,678,818 |
| 08 Mar 2024 | 2.17 | 0.07 | 3.33% | 2.11 | 2.27 | 2.09 | 6,745,158 |
| 07 Mar 2024 | 2.10 | -0.13 | -5.83% | 2.24 | 2.25 | 2.07 | 7,527,995 |
| 06 Mar 2024 | 2.23 | 0.01 | 0.45% | 2.26 | 2.34 | 2.20 | 5,584,464 |
| 05 Mar 2024 | 2.22 | -0.30 | -11.90% | 2.43 | 2.44 | 2.21 | 6,927,554 |
| 04 Mar 2024 | 2.52 | -0.06 | -2.33% | 2.57 | 2.60 | 2.3802 | 6,079,800 |
| 01 Mar 2024 | 2.58 | -0.10 | -3.73% | 2.70 | 2.7487 | 2.55 | 5,954,300 |
| 29 Feb 2024 | 2.68 | -0.05 | -1.83% | 2.55 | 3.00 | 2.50 | 11,727,595 |
| 28 Feb 2024 | 2.73 | 0.17 | 6.64% | 2.63 | 2.84 | 2.58 | 8,957,226 |
| 27 Feb 2024 | 2.56 | -0.11 | -4.12% | 2.73 | 2.77 | 2.49 | 14,143,239 |
| 26 Feb 2024 | 2.67 | 0.00 | 0.00% | 2.65 | 2.82 | 2.59 | 5,658,564 |
| 23 Feb 2024 | 2.67 | -0.04 | -1.48% | 2.73 | 2.77 | 2.595 | 3,730,878 |
| 22 Feb 2024 | 2.71 | -0.11 | -3.90% | 2.87 | 2.88 | 2.635 | 6,639,477 |
| 21 Feb 2024 | 2.82 | -0.09 | -3.09% | 2.85 | 2.92 | 2.80 | 2,599,698 |
| 20 Feb 2024 | 2.91 | -0.22 | -7.03% | 3.06 | 3.1015 | 2.88 | 4,078,702 |
