STMXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Ene 2023 | 0.00000336 | -0.00000046 | -12.04% | 0.00000376 | 0.00000376 | 0.00000273 | 2.00 |
| 25 Ene 2023 | 0.00000382 | 0.00000008 | 2.14% | 0.00000381 | 0.00000392 | 0.00000375 | 0.00 |
| 24 Ene 2023 | 0.00000374 | 0.00000030 | 8.72% | 0.00000324 | 0.00000416 | 0.00000322 | 1.00 |
| 23 Ene 2023 | 0.00000344 | 0.00 | +0.00% | 0.00000298 | 0.00000344 | 0.00000298 | 0.00 |
| 23 Ene 2023 | 0.00000344 | 0.00000039 | 12.79% | 0.00000298 | 0.00000344 | 0.00000298 | 0.00 |
| 22 Ene 2023 | 0.00000305 | 0.00 | 0.00% | 0.00000305 | 0.00000305 | 0.00000305 | 0.00 |
| 21 Ene 2023 | 0.00000305 | 0.00000011 | 3.74% | 0.00000285 | 0.00000311 | 0.00000268 | 2.00 |
| 20 Ene 2023 | 0.00000294 | -0.00000012 | -3.92% | 0.00000310 | 0.00000310 | 0.00000268 | 0.00 |
| 19 Ene 2023 | 0.00000306 | -0.00000075 | -19.69% | 0.00000318 | 0.00000318 | 0.00000285 | 0.00 |
| 18 Ene 2023 | 0.00000381 | -0.00000023 | -5.69% | 0.00000387 | 0.00000388 | 0.00000381 | 0.00 |
| 17 Ene 2023 | 0.00000404 | 0.00000097 | 31.60% | 0.00000314 | 0.00000404 | 0.00000295 | 1.00 |
| 16 Ene 2023 | 0.00000307 | -0.00000020 | -6.12% | 0.00000314 | 0.00000323 | 0.00000292 | 1.00 |
| 15 Ene 2023 | 0.00000327 | 0.00000025 | 8.28% | 0.00000308 | 0.00000329 | 0.00000304 | 0.00 |
| 14 Ene 2023 | 0.00000302 | -0.00000005 | -1.63% | 0.00000302 | 0.00000302 | 0.00000302 | 0.00 |
| 13 Ene 2023 | 0.00000307 | 0.00 | +0.00% | 0.00000314 | 0.00000314 | 0.00000267 | 0.00 |
| 13 Ene 2023 | 0.00000307 | -0.00000018 | -5.54% | 0.00000314 | 0.00000314 | 0.00000267 | 2.00 |
| 12 Ene 2023 | 0.00000325 | 0.00 | 0.00% | 0.00000325 | 0.00000325 | 0.00000325 | 0.00 |
| 11 Ene 2023 | 0.00000325 | 0.00 | 0.00% | 0.00000325 | 0.00000325 | 0.00000325 | 0.00 |
| 10 Ene 2023 | 0.00000325 | 0.00000014 | 4.50% | 0.00000307 | 0.00000325 | 0.00000307 | 0.00 |
| 09 Ene 2023 | 0.00000311 | -0.00000032 | -9.33% | 0.00000318 | 0.00000334 | 0.00000301 | 0.00 |
| 08 Ene 2023 | 0.00000343 | 0.00000016 | 4.89% | 0.00000323 | 0.00000345 | 0.00000323 | 0.00 |
| 07 Ene 2023 | 0.00000327 | -0.00000010 | -2.97% | 0.00000329 | 0.00000336 | 0.00000327 | 0.00 |
| 06 Ene 2023 | 0.00000337 | 0.00000006 | 1.81% | 0.00000371 | 0.00000430 | 0.00000328 | 1.00 |
| 05 Ene 2023 | 0.00000331 | 0.00 | +0.00% | 0.00000331 | 0.00000331 | 0.00000331 | 0.00 |
| 05 Ene 2023 | 0.00000331 | 0.00 | 0.00% | 0.00000331 | 0.00000331 | 0.00000331 | 0.00 |
| 04 Ene 2023 | 0.00000331 | 0.00000022 | 7.12% | 0.00000298 | 0.00000363 | 0.00000298 | 0.00 |
| 03 Ene 2023 | 0.00000309 | 0.00000027 | 9.57% | 0.00000296 | 0.00000333 | 0.00000296 | 0.00 |
| 02 Ene 2023 | 0.00000282 | 0.00 | +0.00% | 0.00000282 | 0.00000282 | 0.00000282 | 0.00 |
| 02 Ene 2023 | 0.00000282 | 0.00 | 0.00% | 0.00000282 | 0.00000282 | 0.00000282 | 0.00 |
| 01 Ene 2023 | 0.00000282 | -0.00000007 | -2.42% | 0.00000271 | 0.00000282 | 0.00000271 | 0.00 |
| 31 Dic 2022 | 0.00000289 | 0.00000014 | 5.09% | 0.00000262 | 0.00000293 | 0.00000260 | 0.00 |
| 30 Dic 2022 | 0.00000275 | 0.00 | +0.00% | 0.00000259 | 0.00000295 | 0.00000238 | 0.00 |
| 30 Dic 2022 | 0.00000275 | -0.00000022 | -7.41% | 0.00000259 | 0.00000295 | 0.00000238 | 3.00 |
| 29 Dic 2022 | 0.00000297 | -0.00000005 | -1.66% | 0.00000288 | 0.00000299 | 0.00000284 | 0.00 |
| 28 Dic 2022 | 0.00000302 | 0.00000002 | 0.67% | 0.00000299 | 0.00000309 | 0.00000293 | 0.00 |
| 27 Dic 2022 | 0.00000300 | 0.00 | +0.00% | 0.00000296 | 0.00000312 | 0.00000296 | 0.00 |
| 27 Dic 2022 | 0.00000300 | -0.00000011 | -3.54% | 0.00000296 | 0.00000312 | 0.00000296 | 0.00 |
| 26 Dic 2022 | 0.00000311 | 0.00000006 | 1.97% | 0.00000300 | 0.00000318 | 0.00000300 | 0.00 |
| 25 Dic 2022 | 0.00000305 | -0.00000013 | -4.09% | 0.00000305 | 0.00000305 | 0.00000305 | 0.00 |
| 24 Dic 2022 | 0.00000318 | -0.00000078 | -19.70% | 0.00000369 | 0.00000369 | 0.00000305 | 0.00 |
| 23 Dic 2022 | 0.00000396 | 0.00000060 | 17.86% | 0.00000313 | 0.00000402 | 0.00000310 | 0.00 |
| 22 Dic 2022 | 0.00000336 | -0.00000009 | -2.61% | 0.00000340 | 0.00000340 | 0.00000322 | 0.00 |
| 21 Dic 2022 | 0.00000345 | 0.00 | +0.00% | 0.00000358 | 0.00000358 | 0.00000345 | 0.00 |
| 21 Dic 2022 | 0.00000345 | -0.00000017 | -4.70% | 0.00000358 | 0.00000358 | 0.00000345 | 0.00 |
| 20 Dic 2022 | 0.00000362 | -0.00000002 | -0.55% | 0.00000362 | 0.00000362 | 0.00000362 | 0.00 |
| 19 Dic 2022 | 0.00000364 | -0.00000033 | -8.31% | 0.00000369 | 0.00000370 | 0.00000364 | 0.00 |
| 18 Dic 2022 | 0.00000397 | -0.00000001 | -0.25% | 0.00000386 | 0.00000397 | 0.00000386 | 0.00 |
| 17 Dic 2022 | 0.00000398 | 0.00000010 | 2.58% | 0.00000376 | 0.00000404 | 0.00000376 | 2.00 |
| 16 Dic 2022 | 0.00000388 | 0.00 | +0.00% | 0.00000386 | 0.00000400 | 0.00000386 | 0.00 |
| 16 Dic 2022 | 0.00000388 | -0.00000006 | -1.52% | 0.00000386 | 0.00000400 | 0.00000386 | 0.00 |
| 15 Dic 2022 | 0.00000394 | -0.00000004 | -1.01% | 0.00000400 | 0.00000400 | 0.00000390 | 0.00 |
| 14 Dic 2022 | 0.00000398 | 0.00000032 | 8.74% | 0.00000356 | 0.00000399 | 0.00000356 | 0.00 |
| 13 Dic 2022 | 0.00000366 | -0.00000035 | -8.73% | 0.00000400 | 0.00000400 | 0.00000348 | 0.00 |
| 12 Dic 2022 | 0.00000401 | -0.00000002 | -0.50% | 0.00000401 | 0.00000401 | 0.00000401 | 0.00 |
| 11 Dic 2022 | 0.00000403 | 0.00000001 | 0.25% | 0.00000401 | 0.00000403 | 0.00000401 | 0.00 |
| 10 Dic 2022 | 0.00000402 | 0.00000024 | 6.35% | 0.00000405 | 0.00000405 | 0.00000402 | 2.00 |
| 09 Dic 2022 | 0.00000378 | 0.00000013 | 3.56% | 0.00000357 | 0.00000399 | 0.00000357 | 0.00 |
| 08 Dic 2022 | 0.00000365 | -0.00000047 | -11.41% | 0.00000410 | 0.00000410 | 0.00000349 | 6.00 |
| 07 Dic 2022 | 0.00000412 | -0.00000011 | -2.60% | 0.00000418 | 0.00000418 | 0.00000410 | 2.00 |
| 06 Dic 2022 | 0.00000423 | 0.00 | +0.00% | 0.00000415 | 0.00000423 | 0.00000415 | 0.00 |
| 06 Dic 2022 | 0.00000423 | 0.00000010 | 2.42% | 0.00000415 | 0.00000423 | 0.00000415 | 1.00 |
| 05 Dic 2022 | 0.00000413 | -0.00000001 | -0.24% | 0.00000413 | 0.00000413 | 0.00000413 | 0.00 |
| 04 Dic 2022 | 0.00000414 | -0.00000008 | -1.90% | 0.00000420 | 0.00000420 | 0.00000409 | 3.00 |
| 03 Dic 2022 | 0.00000422 | 0.00000012 | 2.93% | 0.00000412 | 0.00000456 | 0.00000403 | 28.00 |
| 02 Dic 2022 | 0.00000410 | -0.00000001 | -0.24% | 0.00000407 | 0.00000423 | 0.00000403 | 10.00 |
| 01 Dic 2022 | 0.00000411 | 0.00 | 0.00% | 0.00000414 | 0.00000416 | 0.00000409 | 4.00 |
| 30 Nov 2022 | 0.00000411 | -0.00000019 | -4.42% | 0.00000426 | 0.00000426 | 0.00000411 | 2.00 |
| 29 Nov 2022 | 0.00000430 | 0.00000003 | 0.70% | 0.00000427 | 0.00000438 | 0.00000412 | 8.00 |
| 28 Nov 2022 | 0.00000427 | 0.00 | +0.00% | 0.00000433 | 0.00000436 | 0.00000423 | 0.00 |
| 28 Nov 2022 | 0.00000427 | -0.00000003 | -0.70% | 0.00000433 | 0.00000436 | 0.00000423 | 4.00 |
| 27 Nov 2022 | 0.00000430 | -0.00000003 | -0.69% | 0.00000436 | 0.00000436 | 0.00000430 | 2.00 |
| 26 Nov 2022 | 0.00000433 | 0.00000003 | 0.70% | 0.00000421 | 0.00000435 | 0.00000421 | 5.00 |
| 25 Nov 2022 | 0.00000430 | -0.00000005 | -1.15% | 0.00000436 | 0.00000441 | 0.00000427 | 7.00 |
| 24 Nov 2022 | 0.00000435 | -0.00000010 | -2.25% | 0.00000444 | 0.00000453 | 0.00000431 | 6.00 |
| 23 Nov 2022 | 0.00000445 | 0.00000007 | 1.60% | 0.00000450 | 0.00000456 | 0.00000443 | 3.00 |
| 22 Nov 2022 | 0.00000438 | 0.00 | 0.00% | 0.00000438 | 0.00000438 | 0.00000438 | 0.00 |
| 21 Nov 2022 | 0.00000438 | 0.00000012 | 2.82% | 0.00000429 | 0.00000443 | 0.00000425 | 5.00 |
| 20 Nov 2022 | 0.00000426 | -0.00000008 | -1.84% | 0.00000437 | 0.00000510 | 0.00000424 | 97.00 |
| 19 Nov 2022 | 0.00000434 | 0.00000015 | 3.58% | 0.00000422 | 0.00000446 | 0.00000408 | 153.00 |
| 18 Nov 2022 | 0.00000419 | 0.00000001 | 0.24% | 0.00000416 | 0.00000422 | 0.00000409 | 7.00 |
| 17 Nov 2022 | 0.00000418 | 0.00000013 | 3.21% | 0.00000407 | 0.00000481 | 0.00000407 | 41.00 |
| 16 Nov 2022 | 0.00000405 | 0.00000005 | 1.25% | 0.00000398 | 0.00000418 | 0.00000398 | 6.00 |
| 15 Nov 2022 | 0.00000400 | 0.00 | +0.00% | 0.00000379 | 0.00000414 | 0.00000377 | 0.00 |
| 15 Nov 2022 | 0.00000400 | 0.00000033 | 8.99% | 0.00000379 | 0.00000414 | 0.00000377 | 7.00 |
| 14 Nov 2022 | 0.00000367 | -0.00000008 | -2.13% | 0.00000368 | 0.00000400 | 0.00000367 | 1.00 |
| 13 Nov 2022 | 0.00000375 | -0.00000014 | -3.60% | 0.00000375 | 0.00000381 | 0.00000368 | 0.00 |
| 12 Nov 2022 | 0.00000389 | 0.00000014 | 3.73% | 0.00000365 | 0.00000397 | 0.00000365 | 1.00 |
| 11 Nov 2022 | 0.00000375 | -0.00000008 | -2.09% | 0.00000386 | 0.00000401 | 0.00000375 | 0.00 |
| 10 Nov 2022 | 0.00000383 | -0.00000016 | -4.01% | 0.00000400 | 0.00000402 | 0.00000348 | 2.00 |
| 09 Nov 2022 | 0.00000399 | -0.00000031 | -7.21% | 0.00000434 | 0.00000434 | 0.00000399 | 16.00 |
| 08 Nov 2022 | 0.00000430 | -0.00000022 | -4.87% | 0.00000450 | 0.00000472 | 0.00000414 | 17.00 |
| 07 Nov 2022 | 0.00000452 | 0.00 | +0.00% | 0.00000445 | 0.00000457 | 0.00000429 | 0.00 |
| 07 Nov 2022 | 0.00000452 | 0.00000010 | 2.26% | 0.00000445 | 0.00000457 | 0.00000429 | 13.00 |
| 06 Nov 2022 | 0.00000442 | -0.00000005 | -1.12% | 0.00000449 | 0.00000450 | 0.00000442 | 2.00 |
| 05 Nov 2022 | 0.00000447 | 0.00000013 | 3.00% | 0.00000439 | 0.00000456 | 0.00000437 | 9.00 |
| 04 Nov 2022 | 0.00000434 | -0.00000010 | -2.25% | 0.00000441 | 0.00000445 | 0.00000434 | 6.00 |
| 03 Nov 2022 | 0.00000444 | 0.00 | +0.00% | 0.00000439 | 0.00000453 | 0.00000429 | 0.00 |
| 03 Nov 2022 | 0.00000444 | 0.00000002 | 0.45% | 0.00000439 | 0.00000453 | 0.00000429 | 7.00 |
| 02 Nov 2022 | 0.00000442 | -0.00000013 | -2.86% | 0.00000451 | 0.00000451 | 0.00000426 | 7.00 |
| 01 Nov 2022 | 0.00000455 | 0.00000027 | 6.31% | 0.00000433 | 0.00000488 | 0.00000428 | 16.00 |
| 31 Oct 2022 | 0.00000428 | -0.00000001 | -0.23% | 0.00000426 | 0.00000433 | 0.00000426 | 3.00 |
| 30 Oct 2022 | 0.00000429 | 0.00000002 | 0.47% | 0.00000432 | 0.00000432 | 0.00000429 | 1.00 |
| 29 Oct 2022 | 0.00000427 | -0.00000008 | -1.84% | 0.00000434 | 0.00000434 | 0.00000424 | 5.00 |