ESTR4 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
02 May 2024 | 2.00 | -0.07 | -3.38% | 2.00 | 2.00 | 2.00 | 100 |
30 Abr 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0 |
29 Abr 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0 |
26 Abr 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0 |
25 Abr 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 500 |
24 Abr 2024 | 2.07 | -0.02 | -0.96% | 2.00 | 2.07 | 2.00 | 2,700 |
23 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0 |
22 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0 |
19 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0 |
18 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0 |
17 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0 |
16 Abr 2024 | 2.09 | -0.01 | -0.48% | 2.06 | 2.09 | 2.06 | 1,000 |
15 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
12 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
11 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 2,000 |
10 Abr 2024 | 2.10 | -0.11 | -4.98% | 2.10 | 2.10 | 2.10 | 4,100 |
09 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0 |
08 Abr 2024 | 2.21 | 0.06 | 2.79% | 2.07 | 2.21 | 2.07 | 800 |
05 Abr 2024 | 2.15 | 0.06 | 2.87% | 2.09 | 2.15 | 2.09 | 400 |
04 Abr 2024 | 2.09 | 0.09 | 4.50% | 2.29 | 2.29 | 2.09 | 400 |
03 Abr 2024 | 2.00 | 0.16 | 8.70% | 1.84 | 2.00 | 1.84 | 252,500 |
02 Abr 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 100 |
01 Abr 2024 | 1.84 | -0.06 | -3.16% | 2.00 | 2.00 | 1.83 | 1,700 |
28 Mar 2024 | 1.90 | 0.00 | 0.00% | 1.92 | 1.92 | 1.90 | 600 |
27 Mar 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 2,700 |
26 Mar 2024 | 1.90 | -0.04 | -2.06% | 1.90 | 1.90 | 1.90 | 200 |
25 Mar 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0 |
22 Mar 2024 | 1.94 | -0.16 | -7.62% | 2.07 | 2.07 | 1.93 | 300 |
21 Mar 2024 | 2.10 | 0.02 | 0.96% | 2.10 | 2.10 | 2.10 | 300 |
20 Mar 2024 | 2.08 | -0.01 | -0.48% | 2.20 | 2.35 | 1.95 | 7,500 |
19 Mar 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0 |
18 Mar 2024 | 2.09 | -0.08 | -3.69% | 2.09 | 2.28 | 2.06 | 1,200 |
15 Mar 2024 | 2.17 | 0.16 | 7.96% | 2.02 | 2.17 | 2.02 | 3,200 |
14 Mar 2024 | 2.01 | -0.24 | -10.67% | 2.06 | 2.24 | 2.01 | 1,200 |
13 Mar 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0 |
12 Mar 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.13 | 2,200 |
11 Mar 2024 | 2.25 | 0.10 | 4.65% | 2.39 | 2.39 | 2.14 | 3,200 |
08 Mar 2024 | 2.15 | -0.29 | -11.89% | 2.26 | 2.29 | 2.10 | 9,100 |
07 Mar 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0 |
06 Mar 2024 | 2.44 | -0.02 | -0.81% | 2.46 | 2.46 | 2.20 | 300 |
05 Mar 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0 |
04 Mar 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0 |
01 Mar 2024 | 2.46 | 0.12 | 5.13% | 2.21 | 2.49 | 2.20 | 11,000 |
29 Feb 2024 | 2.34 | -0.03 | -1.27% | 2.34 | 2.34 | 2.34 | 700 |
28 Feb 2024 | 2.37 | -0.09 | -3.66% | 2.46 | 2.50 | 2.30 | 11,000 |
27 Feb 2024 | 2.46 | -0.29 | -10.55% | 2.75 | 2.75 | 2.46 | 25,500 |
26 Feb 2024 | 2.75 | -0.21 | -7.09% | 2.93 | 2.93 | 2.75 | 1,900 |
23 Feb 2024 | 2.96 | -0.04 | -1.33% | 2.97 | 2.97 | 2.96 | 600 |
22 Feb 2024 | 3.00 | -0.40 | -11.76% | 3.20 | 3.20 | 2.97 | 13,200 |
21 Feb 2024 | 3.40 | -0.09 | -2.58% | 3.40 | 3.40 | 3.40 | 300 |
20 Feb 2024 | 3.49 | -0.15 | -4.12% | 3.58 | 3.58 | 3.49 | 1,500 |
19 Feb 2024 | 3.64 | -0.11 | -2.93% | 3.65 | 3.65 | 3.64 | 400 |
16 Feb 2024 | 3.75 | -0.06 | -1.57% | 3.82 | 3.82 | 3.75 | 2,500 |
15 Feb 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0 |
14 Feb 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0 |
09 Feb 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0 |
08 Feb 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0 |
07 Feb 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0 |
06 Feb 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0 |
05 Feb 2024 | 3.81 | -0.10 | -2.56% | 3.92 | 3.92 | 3.81 | 4,800 |