|
 STRAITS TIMES IND - [Ticker: ^STI] |     | | Última Transacción | 3.391,610 | Hora de Cotización | 2017-11-01 - 21:10:00 | | Variación | +17,530 (+0,520%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3.395,760 | Mínimo | 3.374,580 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 3.374,080 | PER | 0,00% | | Apertura | 3.377,190 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^STI desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 2.582,94 | 136.840.100 | 2.582,94 | 2.502,28 | 2.502,28 | 00:00:00 | | 2000-01-04 | 2.530,15 | 196.388.500 | 2.580,50 | 2.520,80 | 2.580,50 | 00:00:00 | | 2000-01-05 | 2.391,03 | 171.041.500 | 2.481,73 | 2.373,67 | 2.481,73 | 00:00:00 | | 2000-01-06 | 2.359,21 | 132.207.200 | 2.427,97 | 2.318,17 | 2.404,79 | 00:00:00 | | 2000-01-07 | 2.406,04 | 87.687.800 | 2.406,04 | 2.349,48 | 2.358,33 | 00:00:00 | | 2000-01-10 | 2.433,68 | 96.954.000 | 2.467,92 | 2.432,29 | 2.436,77 | 00:00:00 | | 2000-01-11 | 2.409,70 | 95.477.600 | 2.460,88 | 2.384,01 | 2.448,06 | 00:00:00 | | 2000-01-12 | 2.427,56 | 112.507.200 | 2.435,10 | 2.381,97 | 2.402,28 | 00:00:00 | | 2000-01-13 | 2.394,32 | 106.147.500 | 2.430,47 | 2.381,86 | 2.426,85 | 00:00:00 | | 2000-01-14 | 2.392,53 | 99.014.600 | 2.398,35 | 2.363,86 | 2.398,35 | 00:00:00 | | 2000-01-17 | 2.342,04 | 83.816.500 | 2.401,84 | 2.331,26 | 2.398,89 | 00:00:00 | | 2000-01-18 | 2.319,77 | 91.064.300 | 2.348,75 | 2.303,53 | 2.332,56 | 00:00:00 | | 2000-01-19 | 2.254,87 | 106.380.300 | 2.306,24 | 2.253,57 | 2.306,24 | 00:00:00 | | 2000-01-20 | 2.315,53 | 141.346.900 | 2.315,53 | 2.265,25 | 2.265,25 | 00:00:00 | | 2000-01-21 | 2.278,48 | 139.142.100 | 2.310,83 | 2.259,56 | 2.309,74 | 00:00:00 | | 2000-01-24 | 2.264,64 | 125.794.400 | 2.291,34 | 2.247,41 | 2.263,03 | 00:00:00 | | 2000-01-25 | 2.238,83 | 135.736.300 | 2.261,36 | 2.234,05 | 2.261,36 | 00:00:00 | | 2000-01-26 | 2.259,50 | 115.949.900 | 2.265,62 | 2.246,74 | 2.252,76 | 00:00:00 | | 2000-01-27 | 2.305,72 | 130.703.400 | 2.305,72 | 2.262,66 | 2.262,66 | 00:00:00 | | 2000-01-28 | 2.284,91 | 139.525.600 | 2.325,30 | 2.284,91 | 2.318,66 | 00:00:00 | | 2000-01-31 | 2.230,28 | 127.540.100 | 2.281,83 | 2.223,41 | 2.281,83 | 00:00:00 | | 2000-02-01 | 2.230,39 | 105.065.300 | 2.256,88 | 2.223,20 | 2.241,78 | 00:00:00 | | 2000-02-02 | 2.271,40 | 134.875.600 | 2.280,36 | 2.240,44 | 2.240,44 | 00:00:00 | | 2000-02-03 | 2.249,33 | 162.133.700 | 2.274,13 | 2.239,29 | 2.274,13 | 00:00:00 | | 2000-02-04 | 2.258,91 | 72.381.400 | 2.264,54 | 2.243,77 | 2.249,47 | 00:00:00 | | 2000-02-08 | 2.245,80 | 10.718.000 | 2.283,57 | 2.245,48 | 2.264,39 | 00:00:00 | | 2000-02-09 | 2.227,32 | 149.708.400 | 2.285,68 | 2.216,37 | 2.254,96 | 00:00:00 | | 2000-02-10 | 2.225,30 | 199.074.700 | 2.226,39 | 2.189,29 | 2.223,63 | 00:00:00 | | 2000-02-11 | 2.234,92 | 212.737.900 | 2.259,50 | 2.212,28 | 2.235,97 | 00:00:00 | | 2000-02-14 | 2.236,16 | 166.106.600 | 2.254,06 | 2.210,98 | 2.219,32 | 00:00:00 | | 2000-02-15 | 2.199,36 | 160.981.300 | 2.253,94 | 2.183,11 | 2.249,02 | 00:00:00 | | 2000-02-16 | 2.212,32 | 138.424.800 | 2.217,01 | 2.178,75 | 2.203,66 | 00:00:00 | | 2000-02-17 | 2.230,05 | 237.079.400 | 2.241,18 | 2.213,34 | 2.213,34 | 00:00:00 | | 2000-02-18 | 2.177,36 | 209.882.400 | 2.236,54 | 2.177,14 | 2.236,54 | 00:00:00 | | 2000-02-21 | 2.115,85 | 176.896.200 | 2.162,33 | 2.107,70 | 2.160,52 | 00:00:00 | | 2000-02-22 | 2.106,62 | 166.475.100 | 2.143,91 | 2.055,34 | 2.126,08 | 00:00:00 | | 2000-02-23 | 2.137,70 | 143.972.900 | 2.137,70 | 2.080,17 | 2.117,48 | 00:00:00 | | 2000-02-24 | 2.123,67 | 122.827.400 | 2.157,04 | 2.118,42 | 2.141,99 | 00:00:00 | | 2000-02-25 | 2.140,40 | 101.484.400 | 2.148,41 | 2.118,56 | 2.127,11 | 00:00:00 | | 2000-02-28 | 2.118,65 | 99.671.800 | 2.144,72 | 2.118,65 | 2.132,58 | 00:00:00 | | 2000-02-29 | 2.120,50 | 156.079.300 | 2.139,55 | 2.117,36 | 2.123,18 | 00:00:00 | | 2000-03-01 | 2.114,05 | 130.295.100 | 2.139,57 | 2.093,33 | 2.129,17 | 00:00:00 | | 2000-03-02 | 2.110,17 | 128.609.600 | 2.120,68 | 2.098,36 | 2.120,68 | 00:00:00 | | 2000-03-03 | 2.117,03 | 86.324.600 | 2.126,38 | 2.104,96 | 2.112,47 | 00:00:00 | | 2000-03-06 | 2.119,97 | 76.454.900 | 2.154,76 | 2.119,73 | 2.136,12 | 00:00:00 | | 2000-03-07 | 2.091,31 | 83.251.500 | 2.118,77 | 2.073,30 | 2.118,77 | 00:00:00 | | 2000-03-08 | 2.072,58 | 123.816.300 | 2.086,65 | 2.044,65 | 2.072,05 | 00:00:00 | | 2000-03-09 | 2.082,29 | 107.153.400 | 2.098,92 | 2.079,78 | 2.079,78 | 00:00:00 | | 2000-03-10 | 2.096,24 | 111.612.300 | 2.113,90 | 2.096,24 | 2.100,65 | 00:00:00 | | 2000-03-13 | 2.042,66 | 111.697.400 | 2.090,38 | 2.028,13 | 2.090,38 | 00:00:00 | | 2000-03-14 | 2.053,47 | 83.173.200 | 2.056,13 | 2.040,72 | 2.042,51 | 00:00:00 | | 2000-03-15 | 2.022,11 | 65.399.100 | 2.049,85 | 2.015,20 | 2.049,85 | 00:00:00 | | 2000-03-17 | 2.094,47 | 106.956.700 | 2.096,67 | 2.057,25 | 2.061,65 | 00:00:00 | | 2000-03-20 | 2.077,10 | 83.374.100 | 2.099,68 | 2.073,11 | 2.092,18 | 00:00:00 | | 2000-03-21 | 2.118,54 | 127.510.700 | 2.131,56 | 2.079,17 | 2.080,85 | 00:00:00 | | 2000-03-22 | 2.133,64 | 116.650.700 | 2.158,41 | 2.117,76 | 2.132,27 | 00:00:00 | | 2000-03-23 | 2.126,85 | 81.849.600 | 2.151,04 | 2.120,16 | 2.137,22 | 00:00:00 | | 2000-03-24 | 2.146,20 | 111.289.900 | 2.152,68 | 2.137,02 | 2.141,59 | 00:00:00 | | 2000-03-27 | 2.217,07 | 124.175.700 | 2.217,75 | 2.157,85 | 2.157,85 | 00:00:00 | | 2000-03-28 | 2.207,63 | 99.421.500 | 2.234,65 | 2.199,86 | 2.220,32 | 00:00:00 | | 2000-03-29 | 2.181,46 | 92.022.000 | 2.209,76 | 2.173,12 | 2.205,58 | 00:00:00 | | 2000-03-30 | 2.116,81 | 124.413.500 | 2.182,92 | 2.112,24 | 2.182,92 | 00:00:00 | | 2000-03-31 | 2.132,59 | 101.205.500 | 2.132,59 | 2.098,27 | 2.108,24 | 00:00:00 | | 2000-04-03 | 2.071,68 | 85.201.500 | 2.135,76 | 2.060,82 | 2.135,76 | 00:00:00 | | 2000-04-04 | 2.058,54 | 103.306.500 | 2.083,00 | 2.048,68 | 2.074,24 | 00:00:00 | | 2000-04-05 | 2.055,30 | 109.728.700 | 2.062,93 | 2.039,53 | 2.055,24 | 00:00:00 | | 2000-04-06 | 2.111,51 | 86.113.300 | 2.111,51 | 2.050,50 | 2.054,31 | 00:00:00 | | 2000-04-07 | 2.150,51 | 95.799.200 | 2.153,19 | 2.114,90 | 2.114,90 | 00:00:00 | | 2000-04-10 | 2.126,93 | 64.253.900 | 2.168,30 | 2.126,93 | 2.153,03 | 00:00:00 | | 2000-04-11 | 2.131,38 | 56.187.500 | 2.131,38 | 2.095,97 | 2.126,57 | 00:00:00 | | 2000-04-12 | 2.135,39 | 80.768.000 | 2.151,53 | 2.115,75 | 2.132,59 | 00:00:00 | | 2000-04-13 | 2.163,90 | 98.385.100 | 2.163,90 | 2.098,18 | 2.118,88 | 00:00:00 | | 2000-04-14 | 2.189,76 | 136.525.500 | 2.194,13 | 2.136,99 | 2.157,85 | 00:00:00 | | 2000-04-17 | 1.999,39 | 158.029.800 | 2.090,86 | 1.981,29 | 2.090,86 | 00:00:00 | | 2000-04-18 | 2.007,17 | 111.858.600 | 2.069,39 | 2.006,96 | 2.057,69 | 00:00:00 | | 2000-04-19 | 2.058,91 | 90.070.800 | 2.085,03 | 2.030,17 | 2.030,17 | 00:00:00 | | 2000-04-20 | 2.080,27 | 79.941.600 | 2.080,76 | 2.047,27 | 2.054,15 | 00:00:00 | | 2000-04-24 | 2.049,78 | 36.541.100 | 2.097,52 | 2.049,78 | 2.084,83 | 00:00:00 | | 2000-04-25 | 2.066,96 | 51.695.400 | 2.070,83 | 2.047,51 | 2.049,64 | 00:00:00 | | 2000-04-26 | 2.108,80 | 74.595.800 | 2.108,80 | 2.079,16 | 2.079,16 | 00:00:00 | | 2000-04-27 | 2.151,72 | 85.719.300 | 2.162,28 | 2.099,62 | 2.108,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
