Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STXT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.05 | 0.00 | 0.00% | 20.05 | 20.05 | 20.05 | 0 |
| 27 Jun 2024 | 20.05 | -0.02 | -0.10% | 19.98 | 20.06 | 19.98 | 11,649 |
| 26 Jun 2024 | 20.0697 | -0.10 | -0.50% | 20.13 | 20.18 | 20.0697 | 18,854 |
| 25 Jun 2024 | 20.17 | 0.00 | 0.00% | 20.17 | 20.1797 | 20.13 | 20,174 |
| 24 Jun 2024 | 20.17 | 0.03 | 0.15% | 20.18 | 20.18 | 20.13 | 18,319 |
| 21 Jun 2024 | 20.14 | -0.01 | -0.04% | 20.16 | 20.16 | 20.10 | 75,403 |
| 20 Jun 2024 | 20.149 | -0.03 | -0.15% | 20.15 | 20.15 | 20.10 | 9,181 |
| 18 Jun 2024 | 20.18 | 0.07 | 0.37% | 20.10 | 20.18 | 20.10 | 9,351 |
| 17 Jun 2024 | 20.1051 | -0.07 | -0.32% | 20.15 | 20.15 | 20.0701 | 19,033 |
| 14 Jun 2024 | 20.1702 | 0.00 | 0.00% | 20.17 | 20.18 | 20.15 | 66,346 |
| 13 Jun 2024 | 20.17 | 0.11 | 0.55% | 20.12 | 20.19 | 20.12 | 5,749 |
| 12 Jun 2024 | 20.06 | 0.09 | 0.45% | 20.07 | 20.14 | 20.06 | 20,628 |
| 11 Jun 2024 | 19.97 | 0.10 | 0.53% | 19.89 | 19.97 | 19.8753 | 8,939 |
| 10 Jun 2024 | 19.8651 | -0.05 | -0.23% | 19.84 | 19.88 | 19.83 | 5,062 |
| 07 Jun 2024 | 19.9101 | -0.17 | -0.85% | 19.97 | 19.97 | 19.9101 | 1,883 |
| 06 Jun 2024 | 20.08 | 0.01 | 0.05% | 20.13 | 20.13 | 20.05 | 8,881 |
| 05 Jun 2024 | 20.07 | 0.06 | 0.30% | 20.05 | 20.07 | 19.99 | 20,943 |
| 04 Jun 2024 | 20.01 | 0.10 | 0.50% | 19.95 | 20.01 | 19.95 | 4,730 |
| 03 Jun 2024 | 19.91 | 0.09 | 0.45% | 19.81 | 19.91 | 19.81 | 8,952 |
| 31 May 2024 | 19.82 | 0.08 | 0.41% | 19.77 | 19.8299 | 19.77 | 5,533 |
| 30 May 2024 | 19.74 | -0.04 | -0.20% | 19.68 | 19.77 | 19.68 | 16,531 |
| 29 May 2024 | 19.78 | -0.04 | -0.20% | 19.75 | 19.78 | 19.735 | 4,806 |
| 28 May 2024 | 19.82 | -0.11 | -0.55% | 19.92 | 19.92 | 19.82 | 6,392 |
| 24 May 2024 | 19.93 | 0.02 | 0.10% | 19.89 | 19.93 | 19.89 | 1,097 |
| 23 May 2024 | 19.91 | -0.07 | -0.33% | 19.98 | 19.98 | 19.89 | 7,490 |
| 22 May 2024 | 19.975 | -0.04 | -0.17% | 19.99 | 19.99 | 19.94 | 6,161 |
| 21 May 2024 | 20.01 | 0.06 | 0.28% | 19.98 | 20.01 | 19.97 | 7,060 |
| 20 May 2024 | 19.955 | -0.02 | -0.08% | 19.98 | 19.98 | 19.93 | 2,859 |
| 17 May 2024 | 19.9711 | -0.07 | -0.34% | 20.03 | 20.03 | 19.9711 | 3,761 |
| 16 May 2024 | 20.04 | -0.01 | -0.06% | 20.07 | 20.07 | 20.03 | 6,116 |
| 15 May 2024 | 20.0522 | 0.12 | 0.61% | 19.99 | 20.0522 | 19.99 | 5,666 |
| 14 May 2024 | 19.93 | 0.05 | 0.26% | 19.91 | 19.94 | 19.905 | 1,832 |
| 13 May 2024 | 19.879 | 0.02 | 0.10% | 19.87 | 19.90 | 19.85 | 21,822 |
| 10 May 2024 | 19.86 | -0.05 | -0.25% | 19.90 | 19.90 | 19.846 | 14,161 |
| 09 May 2024 | 19.91 | 0.05 | 0.25% | 19.87 | 19.92 | 19.85 | 15,041 |
| 08 May 2024 | 19.86 | -0.03 | -0.15% | 19.89 | 19.89 | 19.86 | 8,875 |
| 07 May 2024 | 19.89 | 0.02 | 0.10% | 19.91 | 19.93 | 19.867 | 24,869 |
| 06 May 2024 | 19.87 | 0.03 | 0.15% | 19.87 | 19.87 | 19.85 | 6,937 |
| 03 May 2024 | 19.84 | 0.11 | 0.56% | 19.80 | 19.8499 | 19.78 | 11,960 |
| 02 May 2024 | 19.73 | 0.08 | 0.41% | 19.70 | 19.74 | 19.66 | 32,441 |
| 01 May 2024 | 19.6495 | 0.08 | 0.41% | 19.58 | 19.67 | 19.58 | 48,224 |
| 30 Abr 2024 | 19.57 | -0.08 | -0.40% | 19.62 | 19.62 | 19.565 | 20,744 |
| 29 Abr 2024 | 19.649 | 0.06 | 0.30% | 19.65 | 19.68 | 19.64 | 10,823 |
| 26 Abr 2024 | 19.59 | -0.03 | -0.15% | 19.54 | 19.60 | 19.54 | 15,367 |
| 25 Abr 2024 | 19.6202 | -0.08 | -0.39% | 19.50 | 19.63 | 19.50 | 4,945 |
| 24 Abr 2024 | 19.6976 | -0.04 | -0.19% | 19.70 | 19.73 | 19.674 | 11,146 |
| 23 Abr 2024 | 19.7345 | 0.04 | 0.20% | 19.70 | 19.77 | 19.67 | 24,958 |
| 22 Abr 2024 | 19.6946 | 0.00 | 0.02% | 19.60 | 19.70 | 19.60 | 27,713 |
| 19 Abr 2024 | 19.69 | 0.02 | 0.10% | 19.62 | 19.70 | 19.62 | 15,156 |
| 18 Abr 2024 | 19.67 | -0.06 | -0.30% | 19.72 | 19.72 | 19.64 | 8,923 |
| 17 Abr 2024 | 19.73 | 0.11 | 0.56% | 19.75 | 19.75 | 19.64 | 18,785 |
| 16 Abr 2024 | 19.62 | -0.07 | -0.36% | 19.65 | 19.65 | 19.57 | 38,587 |
| 15 Abr 2024 | 19.69 | -0.12 | -0.60% | 19.80 | 19.80 | 19.65 | 20,911 |
| 12 Abr 2024 | 19.8097 | 0.06 | 0.30% | 19.79 | 19.84 | 19.79 | 10,597 |
| 11 Abr 2024 | 19.75 | -0.01 | -0.05% | 19.83 | 19.83 | 19.70 | 41,282 |
| 10 Abr 2024 | 19.7599 | -0.27 | -1.36% | 19.91 | 19.91 | 19.7401 | 39,766 |
| 09 Abr 2024 | 20.0316 | 0.07 | 0.36% | 20.00 | 20.04 | 19.9802 | 22,826 |
| 08 Abr 2024 | 19.9606 | -0.03 | -0.17% | 19.98 | 19.98 | 19.93 | 26,523 |
| 05 Abr 2024 | 19.9954 | -0.09 | -0.44% | 20.03 | 20.03 | 19.9925 | 17,871 |
| 04 Abr 2024 | 20.0842 | 0.06 | 0.32% | 19.99 | 20.085 | 19.99 | 9,278 |
| 03 Abr 2024 | 20.0197 | 0.01 | 0.05% | 19.92 | 20.02 | 19.92 | 21,667 |
| 02 Abr 2024 | 20.0094 | -0.02 | -0.10% | 20.00 | 20.01 | 19.90 | 20,568 |
| 01 Abr 2024 | 20.0303 | -0.15 | -0.73% | 20.14 | 20.14 | 20.01 | 16,750 |
