Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STMXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.00000249 | -0.00000001 | -0.40% | 0.00000254 | 0.00000260 | 0.00000249 | 1.00 |
| 23 Abr 2024 | 0.00000250 | -0.00000008 | -3.10% | 0.00000255 | 0.00000255 | 0.00000250 | 0.00 |
| 22 Abr 2024 | 0.00000258 | 0.00000004 | 1.57% | 0.00000254 | 0.00000258 | 0.00000250 | 2.00 |
| 21 Abr 2024 | 0.00000254 | -0.00000002 | -0.78% | 0.00000263 | 0.00000263 | 0.00000254 | 1.00 |
| 20 Abr 2024 | 0.00000256 | 0.00000009 | 3.64% | 0.00000245 | 0.00000256 | 0.00000237 | 1.00 |
| 19 Abr 2024 | 0.00000247 | 0.00000014 | 6.01% | 0.00000233 | 0.00000258 | 0.00000233 | 2.00 |
| 18 Abr 2024 | 0.00000233 | 0.00 | 0.00% | 0.00000231 | 0.00000233 | 0.00000224 | 1.00 |
| 17 Abr 2024 | 0.00000233 | 0.00000002 | 0.87% | 0.00000232 | 0.00000234 | 0.00000231 | 0.00 |
| 16 Abr 2024 | 0.00000231 | 0.00000015 | 6.94% | 0.00000235 | 0.00000235 | 0.00000222 | 4.00 |
| 15 Abr 2024 | 0.00000216 | -0.00000027 | -11.11% | 0.00000243 | 0.00000244 | 0.00000216 | 3.00 |
| 14 Abr 2024 | 0.00000243 | 0.00000012 | 5.19% | 0.00000241 | 0.00000247 | 0.00000238 | 1.00 |
| 13 Abr 2024 | 0.00000231 | -0.00000037 | -13.81% | 0.00000275 | 0.00000275 | 0.00000231 | 4.00 |
| 12 Abr 2024 | 0.00000268 | -0.00000034 | -11.26% | 0.00000301 | 0.00000306 | 0.00000268 | 4.00 |
| 11 Abr 2024 | 0.00000302 | 0.00000006 | 2.03% | 0.00000297 | 0.00000302 | 0.00000283 | 3.00 |
| 10 Abr 2024 | 0.00000296 | -0.00000008 | -2.63% | 0.00000295 | 0.00000297 | 0.00000289 | 2.00 |
| 09 Abr 2024 | 0.00000304 | 0.00000003 | 1.00% | 0.00000300 | 0.00000305 | 0.00000300 | 0.00 |
| 08 Abr 2024 | 0.00000301 | 0.00000002 | 0.67% | 0.00000233 | 0.00000307 | 0.00000233 | 0.00 |
| 07 Abr 2024 | 0.00000299 | -0.00000005 | -1.64% | 0.00000303 | 0.00000310 | 0.00000299 | 3.00 |
| 06 Abr 2024 | 0.00000304 | 0.00000002 | 0.66% | 0.00000301 | 0.00000304 | 0.00000292 | 6.00 |
| 05 Abr 2024 | 0.00000302 | -0.00000004 | -1.31% | 0.00000307 | 0.00000307 | 0.00000290 | 5.00 |
| 04 Abr 2024 | 0.00000306 | 0.00000005 | 1.66% | 0.00000297 | 0.00000306 | 0.00000295 | 2.00 |
| 03 Abr 2024 | 0.00000301 | -0.00000008 | -2.59% | 0.00000303 | 0.00000312 | 0.00000297 | 3.00 |
| 02 Abr 2024 | 0.00000309 | 0.00000009 | 3.00% | 0.00000313 | 0.00000313 | 0.00000309 | 0.00 |
| 01 Abr 2024 | 0.00000300 | -0.00000033 | -9.91% | 0.00000330 | 0.00000332 | 0.00000300 | 2.00 |
| 31 Mar 2024 | 0.00000333 | 0.00 | 0.00% | 0.00000335 | 0.00000335 | 0.00000327 | 1.00 |
| 30 Mar 2024 | 0.00000333 | -0.00000002 | -0.60% | 0.00000337 | 0.00000342 | 0.00000322 | 1.00 |
| 29 Mar 2024 | 0.00000335 | -0.00000004 | -1.18% | 0.00000338 | 0.00000338 | 0.00000328 | 1.00 |
| 28 Mar 2024 | 0.00000339 | -0.00000014 | -3.97% | 0.00000348 | 0.00000348 | 0.00000334 | 2.00 |
| 27 Mar 2024 | 0.00000353 | 0.00000001 | 0.28% | 0.00000367 | 0.00000369 | 0.00000347 | 3.00 |
| 26 Mar 2024 | 0.00000352 | 0.00000045 | 14.66% | 0.00000317 | 0.00000368 | 0.00000317 | 12.00 |
| 25 Mar 2024 | 0.00000307 | -0.00000005 | -1.60% | 0.00000311 | 0.00000314 | 0.00000304 | 2.00 |
| 24 Mar 2024 | 0.00000312 | 0.00000008 | 2.63% | 0.00000305 | 0.00000314 | 0.00000291 | 4.00 |
| 23 Mar 2024 | 0.00000304 | 0.00000002 | 0.66% | 0.00000300 | 0.00000304 | 0.00000298 | 0.00 |
| 22 Mar 2024 | 0.00000302 | 0.00000016 | 5.59% | 0.00000301 | 0.00000303 | 0.00000295 | 2.00 |
| 21 Mar 2024 | 0.00000286 | 0.00 | 0.00% | 0.00000286 | 0.00000286 | 0.00000286 | 0.00 |
| 20 Mar 2024 | 0.00000286 | -0.00000004 | -1.38% | 0.00000285 | 0.00000286 | 0.00000285 | 0.00 |
| 19 Mar 2024 | 0.00000290 | 0.00000001 | 0.35% | 0.00000276 | 0.00000290 | 0.00000276 | 1.00 |
| 18 Mar 2024 | 0.00000289 | -0.00000004 | -1.37% | 0.00000292 | 0.00000294 | 0.00000289 | 0.00 |
| 17 Mar 2024 | 0.00000293 | 0.00000006 | 2.09% | 0.00000288 | 0.00000295 | 0.00000279 | 2.00 |
| 16 Mar 2024 | 0.00000287 | -0.00000019 | -6.21% | 0.00000305 | 0.00000306 | 0.00000287 | 2.00 |
| 15 Mar 2024 | 0.00000306 | -0.00000002 | -0.65% | 0.00000316 | 0.00000316 | 0.00000292 | 4.00 |
| 14 Mar 2024 | 0.00000308 | -0.00000005 | -1.60% | 0.00000315 | 0.00000315 | 0.00000258 | 5.00 |
| 13 Mar 2024 | 0.00000313 | 0.00000005 | 1.62% | 0.00000305 | 0.00000339 | 0.00000299 | 8.00 |
| 12 Mar 2024 | 0.00000308 | 0.00000017 | 5.84% | 0.00000287 | 0.00000308 | 0.00000285 | 1.00 |
| 11 Mar 2024 | 0.00000291 | 0.00000009 | 3.19% | 0.00000285 | 0.00000291 | 0.00000272 | 2.00 |
| 10 Mar 2024 | 0.00000282 | -0.00000003 | -1.05% | 0.00000290 | 0.00000291 | 0.00000277 | 3.00 |
| 09 Mar 2024 | 0.00000285 | 0.00000018 | 6.74% | 0.00000270 | 0.00000285 | 0.00000270 | 2.00 |
| 08 Mar 2024 | 0.00000267 | -0.00000012 | -4.30% | 0.00000275 | 0.00000275 | 0.00000255 | 2.00 |
| 07 Mar 2024 | 0.00000279 | 0.00000027 | 10.71% | 0.00000259 | 0.00000284 | 0.00000259 | 3.00 |
| 06 Mar 2024 | 0.00000252 | -0.00000023 | -8.36% | 0.00000267 | 0.00000269 | 0.00000239 | 4.00 |
| 05 Mar 2024 | 0.00000275 | -0.00000018 | -6.14% | 0.00000297 | 0.00000297 | 0.00000233 | 10.00 |
| 04 Mar 2024 | 0.00000293 | -0.00000012 | -3.93% | 0.00000295 | 0.00000305 | 0.00000290 | 4.00 |
| 03 Mar 2024 | 0.00000305 | 0.00000006 | 2.01% | 0.00000298 | 0.00000305 | 0.00000278 | 3.00 |
| 02 Mar 2024 | 0.00000299 | 0.00000012 | 4.18% | 0.00000282 | 0.00000299 | 0.00000277 | 4.00 |
| 01 Mar 2024 | 0.00000287 | 0.00000038 | 15.26% | 0.00000263 | 0.00000289 | 0.00000255 | 8.00 |
| 29 Feb 2024 | 0.00000249 | 0.00000004 | 1.63% | 0.00000241 | 0.00000260 | 0.00000193 | 13.00 |
| 28 Feb 2024 | 0.00000245 | 0.00 | 0.00% | 0.00000248 | 0.00000256 | 0.00000242 | 4.00 |
| 27 Feb 2024 | 0.00000245 | -0.00000008 | -3.16% | 0.00000251 | 0.00000252 | 0.00000241 | 7.00 |
| 26 Feb 2024 | 0.00000253 | 0.00 | 0.00% | 0.00000249 | 0.00000259 | 0.00000247 | 7.00 |
| 25 Feb 2024 | 0.00000253 | -0.00000010 | -3.80% | 0.00000264 | 0.00000264 | 0.00000249 | 3.00 |
| 24 Feb 2024 | 0.00000263 | -0.00000003 | -1.13% | 0.00000269 | 0.00000269 | 0.00000260 | 1.00 |
| 23 Feb 2024 | 0.00000266 | 0.00000001 | 0.38% | 0.00000267 | 0.00000267 | 0.00000266 | 0.00 |
| 22 Feb 2024 | 0.00000265 | 0.00000012 | 4.74% | 0.00000267 | 0.00000273 | 0.00000257 | 3.00 |
| 21 Feb 2024 | 0.00000253 | -0.00000014 | -5.24% | 0.00000253 | 0.00000253 | 0.00000253 | 1.00 |
| 20 Feb 2024 | 0.00000267 | 0.00000008 | 3.09% | 0.00000262 | 0.00000281 | 0.00000262 | 7.00 |
| 19 Feb 2024 | 0.00000259 | -0.00000005 | -1.89% | 0.00000259 | 0.00000266 | 0.00000259 | 1.00 |
| 18 Feb 2024 | 0.00000264 | -0.00000002 | -0.75% | 0.00000266 | 0.00000266 | 0.00000264 | 0.00 |
| 17 Feb 2024 | 0.00000266 | 0.00 | 0.00% | 0.00000268 | 0.00000268 | 0.00000266 | 0.00 |
| 16 Feb 2024 | 0.00000266 | 0.00000017 | 6.83% | 0.00000259 | 0.00000267 | 0.00000259 | 1.00 |
| 15 Feb 2024 | 0.00000249 | -0.00000007 | -2.73% | 0.00000255 | 0.00000255 | 0.00000249 | 1.00 |
| 14 Feb 2024 | 0.00000256 | -0.00000010 | -3.76% | 0.00000263 | 0.00000263 | 0.00000256 | 0.00 |
| 13 Feb 2024 | 0.00000266 | -0.00000011 | -3.97% | 0.00000266 | 0.00000267 | 0.00000259 | 1.00 |
| 12 Feb 2024 | 0.00000277 | -0.00000008 | -2.81% | 0.00000282 | 0.00000282 | 0.00000277 | 0.00 |
| 11 Feb 2024 | 0.00000285 | 0.00000007 | 2.52% | 0.00000283 | 0.00000285 | 0.00000283 | 0.00 |
| 10 Feb 2024 | 0.00000278 | 0.00 | 0.00% | 0.00000279 | 0.00000280 | 0.00000270 | 1.00 |
| 09 Feb 2024 | 0.00000278 | 0.00000017 | 6.51% | 0.00000275 | 0.00000295 | 0.00000275 | 2.00 |
| 08 Feb 2024 | 0.00000261 | -0.00000026 | -9.06% | 0.00000284 | 0.00000284 | 0.00000261 | 2.00 |
| 07 Feb 2024 | 0.00000287 | 0.00000005 | 1.77% | 0.00000270 | 0.00000287 | 0.00000270 | 1.00 |
| 06 Feb 2024 | 0.00000282 | -0.00000006 | -2.08% | 0.00000280 | 0.00000285 | 0.00000270 | 3.00 |
| 05 Feb 2024 | 0.00000288 | -0.00000010 | -3.36% | 0.00000293 | 0.00000302 | 0.00000280 | 2.00 |
| 04 Feb 2024 | 0.00000298 | 0.00 | 0.00% | 0.00000297 | 0.00000298 | 0.00000280 | 2.00 |
| 03 Feb 2024 | 0.00000298 | 0.00 | 0.00% | 0.00000294 | 0.00000300 | 0.00000280 | 2.00 |
| 02 Feb 2024 | 0.00000298 | 0.00000003 | 1.02% | 0.00000296 | 0.00000298 | 0.00000282 | 1.00 |
| 01 Feb 2024 | 0.00000295 | 0.00000015 | 5.36% | 0.00000297 | 0.00000298 | 0.00000283 | 1.00 |
| 31 Ene 2024 | 0.00000280 | -0.00000010 | -3.45% | 0.00000280 | 0.00000280 | 0.00000280 | 1.00 |
| 30 Ene 2024 | 0.00000290 | -0.00000016 | -5.23% | 0.00000305 | 0.00000305 | 0.00000288 | 3.00 |
| 29 Ene 2024 | 0.00000306 | -0.00000003 | -0.97% | 0.00000306 | 0.00000306 | 0.00000290 | 5.00 |
| 28 Ene 2024 | 0.00000309 | -0.00000006 | -1.90% | 0.00000299 | 0.00000309 | 0.00000299 | 1.00 |
| 27 Ene 2024 | 0.00000315 | -0.00000001 | -0.32% | 0.00000314 | 0.00000315 | 0.00000301 | 2.00 |
| 26 Ene 2024 | 0.00000316 | 0.00000007 | 2.27% | 0.00000309 | 0.00000316 | 0.00000297 | 5.00 |
