Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
STXD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 30.68 | 0.34 | 1.12% | 30.41 | 30.68 | 30.28 | 4,057 |
| 30 May 2024 | 30.3409 | -0.01 | -0.03% | 30.30 | 30.40 | 30.30 | 9,615 |
| 29 May 2024 | 30.35 | -0.31 | -1.01% | 30.41 | 30.4446 | 30.35 | 6,348 |
| 28 May 2024 | 30.66 | -0.20 | -0.63% | 30.90 | 30.90 | 30.54 | 6,006 |
| 24 May 2024 | 30.8559 | 0.00 | -0.01% | 30.85 | 30.91 | 30.85 | 5,215 |
| 23 May 2024 | 30.86 | -0.33 | -1.05% | 31.30 | 31.30 | 30.8301 | 4,771 |
| 22 May 2024 | 31.1883 | -0.07 | -0.23% | 31.36 | 31.36 | 31.15 | 6,527 |
| 21 May 2024 | 31.26 | 0.05 | 0.17% | 31.23 | 31.26 | 31.19 | 3,390 |
| 20 May 2024 | 31.2085 | 0.04 | 0.14% | 31.30 | 31.30 | 31.1731 | 3,485 |
| 17 May 2024 | 31.1658 | -0.02 | -0.07% | 31.22 | 31.22 | 31.119 | 6,931 |
| 16 May 2024 | 31.1875 | 0.00 | -0.01% | 31.35 | 31.35 | 31.1875 | 2,887 |
| 15 May 2024 | 31.19 | 0.38 | 1.24% | 31.03 | 31.21 | 30.9701 | 5,749 |
| 14 May 2024 | 30.8077 | 0.15 | 0.48% | 30.79 | 30.81 | 30.629 | 2,379 |
| 13 May 2024 | 30.6596 | -0.08 | -0.26% | 30.82 | 30.82 | 30.6596 | 3,595 |
| 10 May 2024 | 30.7383 | 0.15 | 0.48% | 30.74 | 30.77 | 30.68 | 12,788 |
| 09 May 2024 | 30.591 | 0.20 | 0.67% | 30.37 | 30.63 | 30.37 | 1,531 |
| 08 May 2024 | 30.3887 | -0.02 | -0.07% | 30.48 | 30.48 | 30.33 | 15,325 |
| 07 May 2024 | 30.41 | 0.19 | 0.64% | 30.30 | 30.41 | 30.30 | 5,723 |
| 06 May 2024 | 30.2172 | 0.24 | 0.79% | 30.19 | 30.2172 | 30.10 | 3,440 |
| 03 May 2024 | 29.9801 | 0.33 | 1.13% | 29.92 | 30.07 | 29.9065 | 5,554 |
| 02 May 2024 | 29.6463 | 0.05 | 0.17% | 29.62 | 29.6463 | 29.50 | 4,495 |
| 01 May 2024 | 29.5972 | -0.14 | -0.48% | 29.84 | 29.84 | 29.56 | 6,825 |
| 30 Abr 2024 | 29.7389 | -0.27 | -0.90% | 30.10 | 30.10 | 29.7389 | 4,454 |
| 29 Abr 2024 | 30.0076 | 0.07 | 0.23% | 29.94 | 30.03 | 29.8899 | 9,613 |
| 26 Abr 2024 | 29.94 | 0.11 | 0.37% | 29.99 | 29.99 | 29.8757 | 9,308 |
| 25 Abr 2024 | 29.83 | -0.04 | -0.13% | 29.86 | 29.88 | 29.5949 | 2,663 |
| 24 Abr 2024 | 29.8678 | 0.06 | 0.21% | 29.99 | 29.99 | 29.7397 | 4,238 |
| 23 Abr 2024 | 29.806 | 0.26 | 0.87% | 29.73 | 29.855 | 29.695 | 6,117 |
| 22 Abr 2024 | 29.55 | 0.23 | 0.78% | 29.57 | 29.69 | 29.39 | 4,147 |
| 19 Abr 2024 | 29.32 | -0.08 | -0.27% | 29.47 | 29.48 | 29.29 | 4,416 |
| 18 Abr 2024 | 29.40 | -0.07 | -0.23% | 29.44 | 29.44 | 29.3598 | 2,858 |
| 17 Abr 2024 | 29.4682 | -0.11 | -0.37% | 29.67 | 29.67 | 29.44 | 1,971 |
| 16 Abr 2024 | 29.5784 | -0.04 | -0.14% | 29.66 | 29.70 | 29.5784 | 1,586 |
| 15 Abr 2024 | 29.6194 | -0.22 | -0.72% | 30.06 | 30.0744 | 29.6016 | 1,662 |
| 12 Abr 2024 | 29.8344 | -0.38 | -1.24% | 30.07 | 30.07 | 29.7741 | 4,047 |
| 11 Abr 2024 | 30.2099 | 0.10 | 0.32% | 30.21 | 30.29 | 30.05 | 6,095 |
| 10 Abr 2024 | 30.1142 | -0.34 | -1.10% | 30.04 | 30.195 | 30.04 | 9,454 |
| 09 Abr 2024 | 30.4497 | 0.04 | 0.13% | 30.53 | 30.53 | 30.25 | 8,899 |
| 08 Abr 2024 | 30.4099 | -0.02 | -0.07% | 30.55 | 30.55 | 30.38 | 2,339 |
| 05 Abr 2024 | 30.4318 | 0.08 | 0.27% | 30.23 | 30.50 | 30.23 | 2,579 |
| 04 Abr 2024 | 30.35 | -0.16 | -0.52% | 30.74 | 30.77 | 30.18 | 3,858 |
| 03 Abr 2024 | 30.5083 | -0.01 | -0.05% | 30.44 | 30.54 | 30.44 | 2,132 |
| 02 Abr 2024 | 30.5221 | -0.27 | -0.87% | 30.79 | 30.79 | 30.46 | 3,890 |
| 01 Abr 2024 | 30.7892 | -0.20 | -0.65% | 31.06 | 31.08 | 30.7499 | 3,591 |
| 28 Mar 2024 | 30.9916 | 0.10 | 0.31% | 30.97 | 31.02 | 30.9457 | 3,940 |
| 27 Mar 2024 | 30.8949 | 0.32 | 1.03% | 30.71 | 30.8949 | 30.71 | 2,398 |
| 26 Mar 2024 | 30.5792 | -0.14 | -0.47% | 30.60 | 30.6402 | 30.5792 | 2,492 |
| 25 Mar 2024 | 30.7227 | -0.19 | -0.62% | 31.01 | 31.01 | 30.7201 | 1,286 |
| 22 Mar 2024 | 30.914 | -0.14 | -0.46% | 30.90 | 31.15 | 30.90 | 2,877 |
| 21 Mar 2024 | 31.0571 | 0.23 | 0.75% | 30.83 | 31.19 | 30.83 | 4,797 |
| 20 Mar 2024 | 30.8257 | 0.13 | 0.43% | 30.68 | 30.845 | 30.6399 | 3,934 |
| 19 Mar 2024 | 30.6945 | 0.22 | 0.73% | 30.41 | 30.70 | 30.41 | 4,426 |
| 18 Mar 2024 | 30.4717 | 0.05 | 0.17% | 30.59 | 30.63 | 30.4717 | 3,896 |
| 15 Mar 2024 | 30.4193 | -0.21 | -0.69% | 30.51 | 30.51 | 30.405 | 2,615 |
| 14 Mar 2024 | 30.63 | -0.06 | -0.20% | 30.66 | 30.76 | 30.4652 | 8,536 |
| 13 Mar 2024 | 30.69 | -0.08 | -0.24% | 30.86 | 30.86 | 30.62 | 3,672 |
| 12 Mar 2024 | 30.765 | 0.25 | 0.83% | 30.51 | 30.775 | 30.51 | 2,742 |
| 11 Mar 2024 | 30.5115 | -0.01 | -0.05% | 30.50 | 30.52 | 30.3899 | 2,431 |
| 08 Mar 2024 | 30.5254 | -0.19 | -0.61% | 30.73 | 30.73 | 30.5254 | 4,019 |
| 07 Mar 2024 | 30.7124 | 0.16 | 0.54% | 30.64 | 30.77 | 30.64 | 6,864 |
| 06 Mar 2024 | 30.5486 | 0.18 | 0.59% | 30.62 | 30.62 | 30.48 | 976 |
| 05 Mar 2024 | 30.37 | -0.24 | -0.78% | 30.62 | 30.62 | 30.27 | 4,252 |
| 04 Mar 2024 | 30.61 | -0.09 | -0.30% | 30.74 | 30.74 | 30.61 | 4,514 |
