STGO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.61 | -0.02 | -3.17% | 0.61 | 0.63 | 0.61 | 152,402 |
15 May 2024 | 0.63 | -0.01 | -1.56% | 0.64 | 0.64 | 0.63 | 74,310 |
14 May 2024 | 0.64 | 0.01 | 1.59% | 0.64 | 0.65 | 0.64 | 30,800 |
13 May 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.65 | 0.63 | 52,750 |
10 May 2024 | 0.63 | -0.02 | -3.08% | 0.64 | 0.65 | 0.63 | 30,744 |
09 May 2024 | 0.65 | 0.01 | 1.56% | 0.63 | 0.66 | 0.63 | 51,027 |
08 May 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.65 | 0.64 | 54,500 |
07 May 2024 | 0.64 | 0.02 | 3.23% | 0.63 | 0.64 | 0.62 | 123,315 |
06 May 2024 | 0.62 | 0.01 | 1.64% | 0.62 | 0.62 | 0.60 | 158,000 |
03 May 2024 | 0.61 | 0.00 | 0.00% | 0.62 | 0.63 | 0.61 | 178,064 |
02 May 2024 | 0.61 | 0.00 | 0.00% | 0.59 | 0.62 | 0.59 | 241,717 |
01 May 2024 | 0.61 | -0.01 | -1.61% | 0.60 | 0.63 | 0.60 | 110,641 |
30 Abr 2024 | 0.62 | -0.02 | -3.13% | 0.62 | 0.65 | 0.61 | 83,985 |
29 Abr 2024 | 0.64 | 0.01 | 1.59% | 0.64 | 0.65 | 0.62 | 141,393 |
26 Abr 2024 | 0.63 | 0.02 | 3.28% | 0.61 | 0.64 | 0.61 | 71,462 |
25 Abr 2024 | 0.61 | 0.01 | 1.67% | 0.62 | 0.62 | 0.60 | 72,150 |
24 Abr 2024 | 0.60 | -0.02 | -3.23% | 0.61 | 0.63 | 0.60 | 366,585 |
23 Abr 2024 | 0.62 | 0.02 | 3.33% | 0.60 | 0.63 | 0.60 | 174,900 |
22 Abr 2024 | 0.60 | -0.04 | -6.25% | 0.64 | 0.65 | 0.60 | 764,293 |
19 Abr 2024 | 0.64 | -0.03 | -4.48% | 0.66 | 0.67 | 0.64 | 338,079 |
18 Abr 2024 | 0.67 | -0.01 | -1.47% | 0.68 | 0.69 | 0.66 | 151,963 |
17 Abr 2024 | 0.68 | -0.01 | -1.45% | 0.69 | 0.69 | 0.67 | 172,973 |
16 Abr 2024 | 0.69 | -0.01 | -1.43% | 0.70 | 0.70 | 0.68 | 204,148 |
15 Abr 2024 | 0.70 | 0.02 | 2.94% | 0.70 | 0.70 | 0.67 | 232,135 |
12 Abr 2024 | 0.68 | -0.01 | -1.45% | 0.70 | 0.72 | 0.68 | 385,230 |
11 Abr 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.70 | 0.69 | 131,124 |
10 Abr 2024 | 0.69 | -0.01 | -1.43% | 0.69 | 0.71 | 0.69 | 89,865 |
09 Abr 2024 | 0.70 | -0.01 | -1.41% | 0.72 | 0.72 | 0.69 | 174,593 |
08 Abr 2024 | 0.71 | 0.02 | 2.90% | 0.69 | 0.72 | 0.69 | 299,900 |
05 Abr 2024 | 0.69 | 0.01 | 1.47% | 0.67 | 0.69 | 0.67 | 388,965 |
04 Abr 2024 | 0.68 | 0.01 | 1.49% | 0.68 | 0.69 | 0.68 | 127,636 |
03 Abr 2024 | 0.67 | 0.01 | 1.52% | 0.67 | 0.69 | 0.65 | 263,949 |
02 Abr 2024 | 0.66 | -0.01 | -1.49% | 0.68 | 0.69 | 0.64 | 478,622 |
01 Abr 2024 | 0.67 | -0.07 | -9.46% | 0.71 | 0.71 | 0.67 | 308,136 |
28 Mar 2024 | 0.74 | -0.02 | -2.63% | 0.75 | 0.75 | 0.70 | 216,791 |
27 Mar 2024 | 0.76 | -0.02 | -2.56% | 0.78 | 0.78 | 0.74 | 42,415 |
26 Mar 2024 | 0.78 | 0.01 | 1.30% | 0.77 | 0.78 | 0.75 | 38,846 |
25 Mar 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.79 | 0.75 | 46,594 |
22 Mar 2024 | 0.77 | 0.00 | 0.00% | 0.78 | 0.80 | 0.76 | 30,874 |
21 Mar 2024 | 0.77 | -0.02 | -2.53% | 0.79 | 0.80 | 0.76 | 25,213 |
20 Mar 2024 | 0.79 | 0.04 | 5.33% | 0.74 | 0.79 | 0.71 | 41,096 |
19 Mar 2024 | 0.75 | -0.02 | -2.60% | 0.76 | 0.76 | 0.74 | 32,176 |
18 Mar 2024 | 0.77 | -0.03 | -3.75% | 0.80 | 0.82 | 0.77 | 47,302 |
15 Mar 2024 | 0.80 | 0.02 | 2.56% | 0.79 | 0.83 | 0.79 | 23,340 |
14 Mar 2024 | 0.78 | -0.04 | -4.88% | 0.83 | 0.83 | 0.77 | 162,086 |
13 Mar 2024 | 0.82 | 0.07 | 9.33% | 0.76 | 0.84 | 0.74 | 180,402 |
12 Mar 2024 | 0.75 | -0.04 | -5.06% | 0.78 | 0.79 | 0.74 | 89,025 |
11 Mar 2024 | 0.79 | 0.06 | 8.22% | 0.72 | 0.80 | 0.72 | 125,171 |
08 Mar 2024 | 0.73 | 0.03 | 4.29% | 0.70 | 0.73 | 0.70 | 75,300 |
07 Mar 2024 | 0.70 | 0.03 | 4.48% | 0.67 | 0.70 | 0.67 | 64,600 |
06 Mar 2024 | 0.67 | 0.00 | 0.00% | 0.68 | 0.68 | 0.67 | 87,980 |
05 Mar 2024 | 0.67 | -0.03 | -4.29% | 0.73 | 0.73 | 0.67 | 175,997 |
04 Mar 2024 | 0.70 | 0.06 | 9.37% | 0.65 | 0.70 | 0.65 | 153,203 |
01 Mar 2024 | 0.64 | 0.03 | 4.92% | 0.61 | 0.65 | 0.61 | 204,369 |
29 Feb 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.62 | 0.60 | 103,027 |
28 Feb 2024 | 0.61 | -0.01 | -1.61% | 0.61 | 0.62 | 0.61 | 67,800 |
27 Feb 2024 | 0.62 | -0.02 | -3.13% | 0.64 | 0.64 | 0.62 | 33,019 |
26 Feb 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.62 | 60,200 |
23 Feb 2024 | 0.64 | 0.01 | 1.59% | 0.64 | 0.65 | 0.64 | 39,429 |
22 Feb 2024 | 0.63 | -0.01 | -1.56% | 0.63 | 0.63 | 0.61 | 119,778 |
21 Feb 2024 | 0.64 | -0.02 | -3.03% | 0.65 | 0.66 | 0.64 | 421,138 |
20 Feb 2024 | 0.66 | -0.01 | -1.49% | 0.67 | 0.67 | 0.65 | 173,155 |