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.
STXE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 28.2667 | -0.19 | -0.68% | 28.17 | 28.2667 | 28.09 | 9,771 |
| 30 May 2024 | 28.46 | -0.06 | -0.21% | 28.31 | 28.49 | 28.31 | 14,100 |
| 29 May 2024 | 28.52 | -0.58 | -1.99% | 28.57 | 28.6499 | 28.52 | 12,733 |
| 28 May 2024 | 29.10 | -0.07 | -0.24% | 29.16 | 29.16 | 29.02 | 3,162 |
| 24 May 2024 | 29.17 | 0.11 | 0.38% | 29.10 | 29.22 | 29.06 | 3,532 |
| 23 May 2024 | 29.0596 | 0.02 | 0.07% | 29.37 | 29.37 | 29.025 | 9,736 |
| 22 May 2024 | 29.04 | -0.04 | -0.13% | 29.14 | 29.14 | 29.0313 | 3,428 |
| 21 May 2024 | 29.0772 | -0.03 | -0.10% | 29.11 | 29.11 | 28.89 | 11,029 |
| 20 May 2024 | 29.1072 | -0.10 | -0.35% | 29.23 | 29.23 | 29.1072 | 4,227 |
| 17 May 2024 | 29.2104 | 0.10 | 0.34% | 29.12 | 29.24 | 29.01 | 13,858 |
| 16 May 2024 | 29.1122 | -0.12 | -0.41% | 29.16 | 29.17 | 29.07 | 2,383 |
| 15 May 2024 | 29.2329 | 0.32 | 1.12% | 29.00 | 29.2329 | 29.00 | 11,882 |
| 14 May 2024 | 28.9096 | 0.28 | 0.99% | 28.80 | 28.9096 | 28.74 | 7,040 |
| 13 May 2024 | 28.6259 | 0.06 | 0.19% | 28.76 | 28.79 | 28.59 | 10,051 |
| 10 May 2024 | 28.5706 | -0.01 | -0.03% | 28.80 | 28.80 | 28.53 | 8,577 |
| 09 May 2024 | 28.5802 | -0.14 | -0.47% | 28.52 | 28.59 | 28.47 | 6,464 |
| 08 May 2024 | 28.7154 | 0.03 | 0.12% | 28.63 | 28.74 | 28.56 | 4,430 |
| 07 May 2024 | 28.6809 | -0.36 | -1.23% | 28.73 | 28.78 | 28.65 | 11,180 |
| 06 May 2024 | 29.039 | 0.29 | 1.01% | 28.80 | 29.039 | 28.6804 | 4,404 |
| 03 May 2024 | 28.7478 | 0.22 | 0.76% | 28.83 | 28.83 | 28.6492 | 9,839 |
| 02 May 2024 | 28.5308 | 0.31 | 1.11% | 28.34 | 28.5701 | 28.335 | 8,980 |
| 01 May 2024 | 28.2184 | 0.00 | -0.01% | 28.21 | 28.30 | 28.12 | 2,580 |
| 30 Abr 2024 | 28.2205 | -0.24 | -0.83% | 28.40 | 28.40 | 28.2197 | 7,499 |
| 29 Abr 2024 | 28.4579 | 0.01 | 0.04% | 28.38 | 28.48 | 28.38 | 2,373 |
| 26 Abr 2024 | 28.4466 | 0.39 | 1.40% | 28.15 | 28.4466 | 28.15 | 3,632 |
| 25 Abr 2024 | 28.0542 | -0.03 | -0.09% | 27.80 | 28.055 | 27.77 | 9,548 |
| 24 Abr 2024 | 28.08 | 0.06 | 0.21% | 28.13 | 28.19 | 27.9761 | 10,151 |
| 23 Abr 2024 | 28.0219 | 0.25 | 0.89% | 27.80 | 28.049 | 27.75 | 4,455 |
| 22 Abr 2024 | 27.7736 | 0.13 | 0.48% | 27.67 | 27.80 | 27.53 | 5,336 |
| 19 Abr 2024 | 27.6403 | -0.14 | -0.50% | 27.81 | 27.81 | 27.54 | 11,127 |
| 18 Abr 2024 | 27.779 | -0.05 | -0.18% | 28.02 | 28.02 | 27.7509 | 8,466 |
| 17 Abr 2024 | 27.83 | -0.01 | -0.04% | 27.92 | 27.97 | 27.74 | 17,821 |
| 16 Abr 2024 | 27.84 | -0.30 | -1.07% | 27.81 | 27.87 | 27.69 | 12,879 |
| 15 Abr 2024 | 28.1413 | -0.33 | -1.15% | 28.54 | 28.71 | 28.1413 | 23,251 |
| 12 Abr 2024 | 28.47 | -0.48 | -1.67% | 28.74 | 28.74 | 28.37 | 21,729 |
| 11 Abr 2024 | 28.9527 | 0.18 | 0.62% | 28.98 | 28.98 | 28.77 | 11,657 |
| 10 Abr 2024 | 28.7747 | -0.45 | -1.55% | 28.84 | 28.84 | 28.675 | 6,375 |
| 09 Abr 2024 | 29.2271 | 0.20 | 0.70% | 29.26 | 29.27 | 29.13 | 30,563 |
| 08 Abr 2024 | 29.0233 | 0.17 | 0.57% | 29.01 | 29.05 | 28.89 | 7,139 |
| 05 Abr 2024 | 28.8575 | 0.14 | 0.48% | 28.75 | 28.87 | 28.68 | 6,705 |
| 04 Abr 2024 | 28.72 | -0.05 | -0.17% | 28.97 | 29.10 | 28.6894 | 11,223 |
| 03 Abr 2024 | 28.77 | 0.05 | 0.17% | 28.55 | 28.81 | 28.55 | 17,805 |
| 02 Abr 2024 | 28.722 | 0.10 | 0.36% | 28.65 | 28.76 | 28.65 | 11,965 |
| 01 Abr 2024 | 28.62 | -0.09 | -0.31% | 28.71 | 28.77 | 28.5799 | 13,291 |
| 28 Mar 2024 | 28.71 | 0.05 | 0.18% | 28.64 | 28.71 | 28.64 | 6,569 |
| 27 Mar 2024 | 28.6589 | 0.07 | 0.24% | 28.65 | 28.6589 | 28.56 | 12,217 |
| 26 Mar 2024 | 28.59 | -0.12 | -0.43% | 28.69 | 28.69 | 28.58 | 13,382 |
| 25 Mar 2024 | 28.7125 | 0.14 | 0.50% | 28.52 | 28.7125 | 28.52 | 6,585 |
| 22 Mar 2024 | 28.5705 | -0.12 | -0.42% | 28.61 | 28.62 | 28.52 | 10,956 |
| 21 Mar 2024 | 28.69 | 0.13 | 0.46% | 28.74 | 28.81 | 28.6354 | 20,918 |
| 20 Mar 2024 | 28.56 | 0.31 | 1.10% | 28.21 | 28.56 | 28.19 | 6,251 |
| 19 Mar 2024 | 28.25 | -0.10 | -0.35% | 28.20 | 28.28 | 28.14 | 12,651 |
| 18 Mar 2024 | 28.35 | 0.09 | 0.33% | 28.44 | 28.44 | 28.30 | 7,596 |
| 15 Mar 2024 | 28.2568 | -0.24 | -0.85% | 28.30 | 28.34 | 28.235 | 7,787 |
| 14 Mar 2024 | 28.5004 | -0.12 | -0.42% | 28.70 | 28.70 | 28.46 | 12,137 |
| 13 Mar 2024 | 28.6195 | -0.13 | -0.45% | 28.63 | 28.63 | 28.55 | 3,921 |
| 12 Mar 2024 | 28.749 | 0.17 | 0.59% | 28.59 | 28.749 | 28.57 | 7,385 |
| 11 Mar 2024 | 28.58 | -0.11 | -0.39% | 28.57 | 28.61 | 28.50 | 5,605 |
| 08 Mar 2024 | 28.6928 | -0.03 | -0.09% | 28.83 | 28.83 | 28.68 | 9,222 |
| 07 Mar 2024 | 28.72 | 0.28 | 0.99% | 28.57 | 28.7397 | 28.57 | 7,463 |
| 06 Mar 2024 | 28.4375 | 0.34 | 1.20% | 28.39 | 28.48 | 28.35 | 9,965 |
| 05 Mar 2024 | 28.10 | -0.23 | -0.81% | 28.13 | 28.19 | 28.02 | 9,144 |
| 04 Mar 2024 | 28.33 | 0.08 | 0.28% | 28.33 | 28.37 | 28.22 | 74,784 |
