Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STXV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 28.0379 | 0.00 | 0.00% | 28.0379 | 28.0379 | 28.0379 | 0 |
| 27 Jun 2024 | 28.0379 | -0.25 | -0.88% | 28.09 | 28.09 | 27.94 | 31,354 |
| 26 Jun 2024 | 28.2879 | -0.06 | -0.21% | 28.38 | 28.38 | 28.1601 | 8,692 |
| 25 Jun 2024 | 28.3482 | -0.24 | -0.84% | 28.49 | 28.49 | 28.27 | 60,222 |
| 24 Jun 2024 | 28.5893 | 0.30 | 1.06% | 28.45 | 28.63 | 28.45 | 17,218 |
| 21 Jun 2024 | 28.2889 | -0.02 | -0.07% | 28.44 | 28.44 | 28.21 | 8,296 |
| 20 Jun 2024 | 28.3079 | 0.07 | 0.24% | 28.11 | 28.32 | 28.11 | 9,598 |
| 18 Jun 2024 | 28.24 | 0.17 | 0.61% | 28.18 | 28.24 | 28.12 | 12,120 |
| 17 Jun 2024 | 28.07 | 0.16 | 0.57% | 27.96 | 28.09 | 27.83 | 12,696 |
| 14 Jun 2024 | 27.91 | -0.15 | -0.53% | 27.96 | 27.96 | 27.73 | 9,952 |
| 13 Jun 2024 | 28.06 | -0.06 | -0.21% | 28.01 | 28.06 | 27.9001 | 6,687 |
| 12 Jun 2024 | 28.12 | -0.02 | -0.07% | 28.47 | 28.47 | 28.09 | 9,820 |
| 11 Jun 2024 | 28.14 | -0.18 | -0.64% | 28.14 | 28.14 | 28.08 | 4,459 |
| 10 Jun 2024 | 28.3216 | -0.02 | -0.06% | 28.36 | 28.36 | 28.17 | 2,322 |
| 07 Jun 2024 | 28.34 | -0.02 | -0.07% | 28.39 | 28.3993 | 28.33 | 2,249 |
| 06 Jun 2024 | 28.36 | -0.03 | -0.11% | 28.28 | 28.3693 | 28.28 | 6,080 |
| 05 Jun 2024 | 28.39 | 0.05 | 0.18% | 28.32 | 28.39 | 28.2499 | 13,583 |
| 04 Jun 2024 | 28.34 | -0.10 | -0.35% | 28.24 | 28.3799 | 28.19 | 9,149 |
| 03 Jun 2024 | 28.44 | -0.14 | -0.48% | 28.57 | 28.57 | 28.30 | 5,736 |
| 31 May 2024 | 28.5786 | 0.48 | 1.71% | 28.20 | 28.5786 | 28.20 | 1,653 |
| 30 May 2024 | 28.0995 | 0.18 | 0.65% | 28.00 | 28.10 | 28.00 | 11,265 |
| 29 May 2024 | 27.918 | -0.27 | -0.96% | 27.94 | 27.94 | 27.905 | 2,355 |
| 28 May 2024 | 28.1889 | -0.17 | -0.59% | 28.32 | 28.33 | 28.1599 | 17,265 |
| 24 May 2024 | 28.3574 | 0.12 | 0.42% | 28.34 | 28.3897 | 28.34 | 14,230 |
| 23 May 2024 | 28.239 | -0.36 | -1.27% | 28.57 | 28.57 | 28.23 | 8,146 |
| 22 May 2024 | 28.6027 | -0.18 | -0.63% | 28.71 | 28.71 | 28.5609 | 3,879 |
| 21 May 2024 | 28.7831 | 0.03 | 0.09% | 28.76 | 28.7831 | 28.7327 | 3,297 |
| 20 May 2024 | 28.7573 | -0.17 | -0.59% | 28.97 | 28.97 | 28.7573 | 5,435 |
| 17 May 2024 | 28.9272 | 0.05 | 0.18% | 28.8625 | 28.93 | 28.845 | 19,317 |
| 16 May 2024 | 28.8741 | 0.02 | 0.08% | 28.91 | 28.94 | 28.8522 | 13,745 |
| 15 May 2024 | 28.8497 | 0.17 | 0.59% | 28.81 | 28.8497 | 28.76 | 9,682 |
| 14 May 2024 | 28.6798 | 0.09 | 0.31% | 28.61 | 28.70 | 28.5502 | 7,725 |
| 13 May 2024 | 28.59 | -0.02 | -0.06% | 28.69 | 28.7403 | 28.5776 | 11,343 |
| 10 May 2024 | 28.6069 | 0.07 | 0.23% | 28.65 | 28.65 | 28.55 | 4,875 |
| 09 May 2024 | 28.54 | 0.26 | 0.92% | 28.24 | 28.54 | 28.24 | 4,816 |
| 08 May 2024 | 28.28 | 0.04 | 0.14% | 28.18 | 28.29 | 28.18 | 3,701 |
| 07 May 2024 | 28.24 | 0.10 | 0.34% | 28.22 | 28.2897 | 28.1999 | 9,070 |
| 06 May 2024 | 28.1439 | 0.19 | 0.69% | 28.13 | 28.1486 | 28.09 | 3,883 |
| 03 May 2024 | 27.95 | 0.14 | 0.49% | 27.91 | 27.97 | 27.83 | 19,312 |
| 02 May 2024 | 27.8149 | 0.12 | 0.43% | 27.79 | 27.8149 | 27.71 | 2,444 |
| 01 May 2024 | 27.6958 | -0.08 | -0.30% | 27.80 | 27.93 | 27.69 | 105,420 |
| 30 Abr 2024 | 27.78 | -0.38 | -1.34% | 28.18 | 28.18 | 27.78 | 7,874 |
| 29 Abr 2024 | 28.1577 | 0.13 | 0.46% | 28.19 | 28.19 | 28.1097 | 10,253 |
| 26 Abr 2024 | 28.0291 | -0.05 | -0.18% | 28.17 | 28.17 | 27.96 | 5,325 |
| 25 Abr 2024 | 28.0788 | -0.16 | -0.57% | 28.23 | 28.23 | 27.8999 | 3,510 |
| 24 Abr 2024 | 28.2388 | 0.05 | 0.17% | 28.29 | 28.29 | 28.0598 | 7,355 |
| 23 Abr 2024 | 28.1903 | 0.17 | 0.61% | 28.06 | 28.27 | 28.06 | 11,431 |
| 22 Abr 2024 | 28.02 | 0.24 | 0.86% | 28.01 | 28.12 | 27.77 | 7,661 |
| 19 Abr 2024 | 27.782 | 0.30 | 1.10% | 27.64 | 27.782 | 27.57 | 11,930 |
| 18 Abr 2024 | 27.48 | 0.02 | 0.08% | 27.59 | 27.635 | 27.43 | 15,357 |
| 17 Abr 2024 | 27.4572 | 0.00 | -0.01% | 27.56 | 27.57 | 27.36 | 15,951 |
| 16 Abr 2024 | 27.46 | -0.19 | -0.67% | 27.55 | 27.55 | 27.3869 | 32,593 |
| 15 Abr 2024 | 27.6457 | -0.10 | -0.37% | 27.95 | 28.08 | 27.5537 | 98,437 |
| 12 Abr 2024 | 27.7478 | -0.47 | -1.67% | 28.10 | 28.10 | 27.68 | 4,541 |
| 11 Abr 2024 | 28.2191 | -0.10 | -0.35% | 28.36 | 28.44 | 28.04 | 36,148 |
| 10 Abr 2024 | 28.3168 | -0.33 | -1.15% | 28.52 | 28.52 | 28.19 | 9,028 |
| 09 Abr 2024 | 28.6464 | 0.02 | 0.06% | 28.84 | 28.84 | 28.5065 | 10,636 |
| 08 Abr 2024 | 28.63 | 0.00 | -0.02% | 28.66 | 28.73 | 28.6001 | 2,072 |
| 05 Abr 2024 | 28.6348 | 0.19 | 0.68% | 28.23 | 28.6348 | 28.23 | 13,252 |
| 04 Abr 2024 | 28.4404 | -0.26 | -0.90% | 28.71 | 28.84 | 28.41 | 4,297 |
| 03 Abr 2024 | 28.6993 | -0.01 | -0.03% | 28.65 | 28.74 | 28.65 | 14,968 |
| 02 Abr 2024 | 28.7089 | -0.18 | -0.62% | 28.88 | 28.88 | 28.6201 | 27,616 |
| 01 Abr 2024 | 28.8887 | -0.12 | -0.41% | 28.90 | 29.25 | 28.8365 | 22,374 |
