Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 32.26 | -0.35 | -1.07% | 32.61 | 32.97 | 32.25 | 59,886 |
| 24 Jul 2024 | 32.61 | -1.10 | -3.26% | 33.58 | 33.58 | 32.59 | 41,570 |
| 23 Jul 2024 | 33.71 | 0.29 | 0.87% | 33.63 | 33.73 | 33.492 | 29,378 |
| 22 Jul 2024 | 33.42 | 0.65 | 1.98% | 33.01 | 33.50 | 33.01 | 23,163 |
| 19 Jul 2024 | 32.77 | -0.33 | -1.00% | 33.19 | 33.19 | 32.71 | 23,538 |
| 18 Jul 2024 | 33.10 | -0.29 | -0.87% | 33.59 | 33.59 | 33.00 | 30,031 |
| 17 Jul 2024 | 33.39 | -0.87 | -2.54% | 34.03 | 34.03 | 33.27 | 42,681 |
| 16 Jul 2024 | 34.26 | 0.05 | 0.15% | 34.22 | 34.5481 | 34.2109 | 23,345 |
| 15 Jul 2024 | 34.21 | -0.03 | -0.09% | 34.60 | 34.60 | 34.15 | 36,594 |
| 12 Jul 2024 | 34.24 | 0.31 | 0.91% | 33.94 | 34.5186 | 33.93 | 31,672 |
| 11 Jul 2024 | 33.93 | -0.49 | -1.42% | 34.59 | 34.59 | 33.85 | 25,402 |
| 10 Jul 2024 | 34.42 | 0.35 | 1.03% | 34.34 | 34.4584 | 33.94 | 18,226 |
| 09 Jul 2024 | 34.07 | -0.02 | -0.06% | 34.21 | 34.46 | 33.91 | 25,962 |
| 08 Jul 2024 | 34.09 | -0.08 | -0.23% | 34.32 | 34.45 | 34.04 | 37,655 |
| 05 Jul 2024 | 34.17 | 0.30 | 0.87% | 34.16 | 34.25 | 33.93 | 26,860 |
| 03 Jul 2024 | 33.875 | 0.31 | 0.94% | 33.69 | 33.9213 | 33.56 | 13,766 |
| 02 Jul 2024 | 33.56 | 0.30 | 0.90% | 33.09 | 33.66 | 33.09 | 24,409 |
| 01 Jul 2024 | 33.26 | 0.17 | 0.51% | 33.41 | 33.41 | 33.05 | 20,237 |
| 28 Jun 2024 | 33.09 | 0.00 | 0.00% | 33.09 | 33.09 | 33.09 | 0 |
| 27 Jun 2024 | 33.09 | 0.23 | 0.70% | 33.03 | 33.1416 | 32.9101 | 16,759 |
| 26 Jun 2024 | 32.86 | -0.22 | -0.67% | 33.03 | 33.03 | 32.74 | 33,503 |
| 25 Jun 2024 | 33.08 | 0.32 | 0.98% | 32.89 | 33.19 | 32.758 | 30,175 |
| 24 Jun 2024 | 32.76 | -0.38 | -1.15% | 33.22 | 33.25 | 32.659 | 26,206 |
| 21 Jun 2024 | 33.14 | 0.03 | 0.09% | 33.14 | 33.22 | 32.90 | 36,724 |
| 20 Jun 2024 | 33.11 | -0.33 | -0.99% | 33.61 | 33.61 | 32.8755 | 35,757 |
| 18 Jun 2024 | 33.44 | -0.24 | -0.71% | 33.68 | 33.68 | 33.3943 | 28,762 |
| 17 Jun 2024 | 33.68 | 0.36 | 1.08% | 33.01 | 33.68 | 33.01 | 22,575 |
| 14 Jun 2024 | 33.32 | -0.10 | -0.30% | 33.37 | 33.49 | 33.1498 | 25,634 |
| 13 Jun 2024 | 33.42 | 0.08 | 0.24% | 33.43 | 33.49 | 33.2744 | 28,127 |
| 12 Jun 2024 | 33.34 | 0.48 | 1.46% | 33.17 | 33.3999 | 32.93 | 18,084 |
| 11 Jun 2024 | 32.86 | 0.30 | 0.92% | 32.65 | 32.9599 | 32.3795 | 28,176 |
| 10 Jun 2024 | 32.56 | 0.12 | 0.37% | 32.34 | 32.74 | 32.34 | 18,440 |
| 07 Jun 2024 | 32.44 | -0.10 | -0.31% | 32.34 | 32.615 | 32.33 | 16,471 |
| 06 Jun 2024 | 32.54 | -0.06 | -0.17% | 32.65 | 32.70 | 32.46 | 14,086 |
| 05 Jun 2024 | 32.597 | 0.59 | 1.83% | 32.27 | 32.6499 | 32.07 | 33,928 |
| 04 Jun 2024 | 32.01 | -0.07 | -0.20% | 32.11 | 32.1397 | 31.8906 | 15,529 |
| 03 Jun 2024 | 32.075 | 0.08 | 0.23% | 31.77 | 32.198 | 31.77 | 22,943 |
| 31 May 2024 | 32.00 | 0.06 | 0.19% | 32.09 | 32.13 | 31.50 | 30,702 |
| 30 May 2024 | 31.94 | -0.27 | -0.84% | 32.42 | 32.42 | 31.92 | 27,202 |
| 29 May 2024 | 32.21 | -0.33 | -1.01% | 32.35 | 32.4427 | 32.18 | 18,728 |
| 28 May 2024 | 32.54 | 0.15 | 0.46% | 32.51 | 32.74 | 32.43 | 13,705 |
| 24 May 2024 | 32.39 | 0.39 | 1.22% | 32.25 | 32.5484 | 32.22 | 26,388 |
| 23 May 2024 | 32.00 | -0.25 | -0.78% | 32.47 | 32.54 | 31.98 | 34,692 |
| 22 May 2024 | 32.25 | 0.13 | 0.40% | 32.27 | 32.37 | 32.139 | 27,479 |
| 21 May 2024 | 32.12 | 0.30 | 0.94% | 31.96 | 32.17 | 31.78 | 70,868 |
| 20 May 2024 | 31.82 | 0.10 | 0.32% | 31.50 | 31.98 | 31.50 | 77,423 |
| 17 May 2024 | 31.72 | -0.02 | -0.06% | 31.90 | 31.9899 | 31.60 | 35,400 |
| 16 May 2024 | 31.74 | -0.16 | -0.50% | 31.93 | 32.00 | 31.681 | 24,569 |
| 15 May 2024 | 31.90 | 0.56 | 1.79% | 31.61 | 31.92 | 31.48 | 33,004 |
| 14 May 2024 | 31.34 | 0.26 | 0.84% | 31.22 | 31.44 | 31.10 | 31,503 |
| 13 May 2024 | 31.08 | -0.08 | -0.26% | 31.24 | 31.38 | 31.03 | 34,637 |
| 10 May 2024 | 31.16 | -0.40 | -1.27% | 31.28 | 31.5033 | 31.1262 | 22,247 |
| 09 May 2024 | 31.56 | 0.05 | 0.16% | 31.48 | 31.6699 | 31.4097 | 25,731 |
| 08 May 2024 | 31.51 | -0.06 | -0.19% | 31.60 | 31.60 | 31.37 | 17,737 |
| 07 May 2024 | 31.57 | 0.24 | 0.77% | 31.49 | 31.63 | 31.42 | 39,701 |
| 06 May 2024 | 31.33 | 0.28 | 0.90% | 31.10 | 31.4338 | 31.10 | 40,804 |
| 03 May 2024 | 31.05 | 0.36 | 1.17% | 31.18 | 31.33 | 30.90 | 30,780 |
| 02 May 2024 | 30.69 | 0.24 | 0.79% | 30.80 | 30.80 | 30.4895 | 19,251 |
| 01 May 2024 | 30.45 | -0.53 | -1.71% | 31.00 | 31.00 | 30.22 | 113,029 |
| 30 Abr 2024 | 30.98 | -0.27 | -0.86% | 31.33 | 31.39 | 30.9411 | 33,992 |
| 29 Abr 2024 | 31.25 | 0.08 | 0.26% | 31.33 | 31.3402 | 31.12 | 32,602 |
