STHFF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.0196 | 0.00 | 0.00% | 0.0196 | 0.0196 | 0.0196 | 0 |
24 Jun 2024 | 0.0196 | -0.0014 | -6.67% | 0.02 | 0.021 | 0.0196 | 19,888 |
21 Jun 2024 | 0.021 | 0.00 | 0.00% | 0.02145 | 0.0219 | 0.021 | 112,877 |
20 Jun 2024 | 0.021 | -0.004 | -16.00% | 0.0211 | 0.0211 | 0.021 | 61,619 |
18 Jun 2024 | 0.025 | 0.0017 | 7.30% | 0.023806 | 0.025 | 0.023806 | 114,000 |
17 Jun 2024 | 0.0233 | 0.00 | 0.00% | 0.0233 | 0.0233 | 0.0233 | 0 |
14 Jun 2024 | 0.0233 | 0.00 | 0.00% | 0.0233 | 0.0233 | 0.0233 | 0 |
13 Jun 2024 | 0.0233 | 0.00 | 0.00% | 0.0233 | 0.0233 | 0.0233 | 0 |
12 Jun 2024 | 0.0233 | -0.0016 | -6.43% | 0.025 | 0.025 | 0.0219 | 74,749 |
11 Jun 2024 | 0.0249 | 0.00 | 0.00% | 0.0249 | 0.0249 | 0.0249 | 0 |
10 Jun 2024 | 0.0249 | -0.0045 | -15.31% | 0.0249 | 0.0249 | 0.0249 | 19,651 |
07 Jun 2024 | 0.0294 | 0.00 | 0.00% | 0.0294 | 0.0294 | 0.0294 | 0 |
06 Jun 2024 | 0.0294 | 0.00 | 0.00% | 0.0294 | 0.0294 | 0.0294 | 0 |
05 Jun 2024 | 0.0294 | 0.00 | 0.00% | 0.0294 | 0.0294 | 0.0294 | 0 |
04 Jun 2024 | 0.0294 | -0.0006 | -2.00% | 0.0263 | 0.0294 | 0.0263 | 196,164 |
03 Jun 2024 | 0.03 | 0.0005 | 1.69% | 0.028 | 0.03 | 0.028 | 64,900 |
31 May 2024 | 0.0295 | -0.0025 | -7.81% | 0.0249 | 0.03 | 0.0249 | 21,100 |
30 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 38,000 |
29 May 2024 | 0.032 | -0.00065 | -1.99% | 0.032 | 0.032 | 0.032 | 14,000 |
28 May 2024 | 0.03265 | -0.00035 | -1.06% | 0.031 | 0.03265 | 0.031 | 22,233 |
24 May 2024 | 0.033 | -0.002 | -5.71% | 0.03 | 0.033 | 0.03 | 36,100 |
23 May 2024 | 0.035 | 0.0017 | 5.11% | 0.035 | 0.035 | 0.035 | 30,000 |
22 May 2024 | 0.0333 | 0.00 | 0.00% | 0.0333 | 0.0333 | 0.0333 | 0 |
21 May 2024 | 0.0333 | -0.01189 | -26.31% | 0.0375 | 0.0375 | 0.0333 | 107,000 |
20 May 2024 | 0.04519 | 0.00519 | 12.98% | 0.0452 | 0.0452 | 0.04519 | 7,455 |
17 May 2024 | 0.04 | 0.005 | 14.29% | 0.03635 | 0.04 | 0.0352 | 293,000 |
16 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 3,000 |
15 May 2024 | 0.035 | 0.005 | 16.67% | 0.03495 | 0.035 | 0.03495 | 16,995 |
14 May 2024 | 0.03 | -0.0195 | -39.39% | 0.03175 | 0.03175 | 0.03 | 64,000 |
13 May 2024 | 0.0495 | 0.00 | 0.00% | 0.0495 | 0.0495 | 0.0495 | 0 |
10 May 2024 | 0.0495 | 0.0132 | 36.36% | 0.0323 | 0.0495 | 0.0323 | 20,557 |
09 May 2024 | 0.0363 | -0.0006 | -1.63% | 0.0363 | 0.03845 | 0.0363 | 46,000 |
08 May 2024 | 0.0369 | 0.00 | 0.00% | 0.0369 | 0.0369 | 0.0369 | 0 |
07 May 2024 | 0.0369 | 0.0009 | 2.50% | 0.0369 | 0.0369 | 0.0369 | 10,000 |
06 May 2024 | 0.036 | -0.0005 | -1.37% | 0.034 | 0.036 | 0.034 | 49,411 |
03 May 2024 | 0.0365 | 0.00 | 0.00% | 0.0365 | 0.0365 | 0.0365 | 0 |
02 May 2024 | 0.0365 | -0.0015 | -3.95% | 0.038 | 0.038 | 0.0365 | 95,500 |
01 May 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 6,000 |
30 Abr 2024 | 0.038 | -0.0025 | -6.17% | 0.0404 | 0.0485 | 0.038 | 145,000 |
29 Abr 2024 | 0.0405 | 0.00 | 0.00% | 0.0405 | 0.0405 | 0.0405 | 0 |
26 Abr 2024 | 0.0405 | 0.00115 | 2.92% | 0.0405 | 0.0405 | 0.0405 | 50,000 |
25 Abr 2024 | 0.03935 | 0.00135 | 3.55% | 0.038 | 0.03935 | 0.038 | 12,600 |
24 Abr 2024 | 0.038 | -0.0013 | -3.31% | 0.038 | 0.03925 | 0.038 | 20,180 |
23 Abr 2024 | 0.0393 | 0.0001 | 0.26% | 0.0386 | 0.0393 | 0.0365 | 51,500 |
22 Abr 2024 | 0.0392 | -0.0008 | -2.00% | 0.0392 | 0.0392 | 0.0392 | 6,000 |
19 Abr 2024 | 0.04 | -0.0004 | -0.99% | 0.04 | 0.04 | 0.04 | 2,500 |
18 Abr 2024 | 0.0404 | 0.0002 | 0.50% | 0.0404 | 0.0404 | 0.0404 | 5,000 |
17 Abr 2024 | 0.0402 | -0.0098 | -19.60% | 0.0365 | 0.045 | 0.0365 | 34,000 |
16 Abr 2024 | 0.05 | 0.01 | 25.00% | 0.0415 | 0.05 | 0.0415 | 7,000 |
15 Abr 2024 | 0.04 | -0.0076 | -15.97% | 0.04 | 0.04 | 0.04 | 4,500 |
12 Abr 2024 | 0.0476 | 0.0026 | 5.78% | 0.04545 | 0.0476 | 0.04545 | 37,750 |
11 Abr 2024 | 0.045 | 0.001 | 2.27% | 0.045 | 0.0471 | 0.045 | 130,000 |
10 Abr 2024 | 0.044 | -0.0011 | -2.44% | 0.04325 | 0.044 | 0.0415 | 14,000 |
09 Abr 2024 | 0.0451 | -0.0014 | -3.01% | 0.0433 | 0.0451 | 0.0433 | 2,670 |
08 Abr 2024 | 0.0465 | 0.00 | 0.00% | 0.0452 | 0.0465 | 0.04 | 25,700 |
05 Abr 2024 | 0.0465 | 0.0015 | 3.33% | 0.046 | 0.0505 | 0.0365 | 270,400 |
04 Abr 2024 | 0.045 | 0.007 | 18.42% | 0.041 | 0.055 | 0.041 | 81,400 |
03 Abr 2024 | 0.038 | 0.0025 | 7.04% | 0.037 | 0.038 | 0.036 | 96,435 |
02 Abr 2024 | 0.0355 | 0.0005 | 1.43% | 0.037 | 0.037 | 0.034 | 110,599 |
01 Abr 2024 | 0.035 | 0.002 | 6.06% | 0.0373 | 0.047 | 0.033 | 35,900 |
28 Mar 2024 | 0.033 | -0.002 | -5.71% | 0.0361 | 0.0361 | 0.033 | 36,250 |