|
 SunTrust Banks - [Ticker: STI] |     | | Última Transacción | 63,090 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +0,030 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 63,610 | Mínimo | 61,940 | | Volumen | 2.994.583 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 60,530 x 1.100 - 60,540 x 700 | Yield | | | Cierre Anterior | 63,060 | PER | 0,00% | | Apertura | 63,080 | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 64,21 | 900.600 | 67,56 | 63,03 | 67,49 | 00:00:00 | | 2000-01-04 | 61,85 | 787.100 | 62,78 | 61,17 | 61,91 | 00:00:00 | | 2000-01-05 | 61,17 | 914.500 | 62,28 | 60,79 | 61,97 | 00:00:00 | | 2000-01-06 | 61,97 | 1.279.900 | 62,35 | 60,55 | 60,79 | 00:00:00 | | 2000-01-07 | 61,85 | 719.000 | 61,91 | 60,98 | 61,66 | 00:00:00 | | 2000-01-10 | 59,06 | 631.000 | 62,04 | 58,93 | 62,04 | 00:00:00 | | 2000-01-11 | 58,69 | 1.103.500 | 59,06 | 57,63 | 59,06 | 00:00:00 | | 2000-01-12 | 59,68 | 988.600 | 60,86 | 58,81 | 58,81 | 00:00:00 | | 2000-01-13 | 61,04 | 647.000 | 61,66 | 60,30 | 60,48 | 00:00:00 | | 2000-01-14 | 62,53 | 592.300 | 63,28 | 62,10 | 62,53 | 00:00:00 | | 2000-01-18 | 61,29 | 755.800 | 62,28 | 60,92 | 62,04 | 00:00:00 | | 2000-01-19 | 59,74 | 981.600 | 62,66 | 59,68 | 61,23 | 00:00:00 | | 2000-01-20 | 58,13 | 569.700 | 59,99 | 57,94 | 59,99 | 00:00:00 | | 2000-01-21 | 58,00 | 673.400 | 59,12 | 57,63 | 59,12 | 00:00:00 | | 2000-01-24 | 55,46 | 656.600 | 58,19 | 55,09 | 58,00 | 00:00:00 | | 2000-01-25 | 56,39 | 786.800 | 56,82 | 55,96 | 56,58 | 00:00:00 | | 2000-01-26 | 57,82 | 827.400 | 58,62 | 55,71 | 56,39 | 00:00:00 | | 2000-01-27 | 58,44 | 641.600 | 59,55 | 57,94 | 58,44 | 00:00:00 | | 2000-01-28 | 56,76 | 847.200 | 58,56 | 56,58 | 58,56 | 00:00:00 | | 2000-01-31 | 59,12 | 1.001.500 | 59,37 | 56,95 | 57,45 | 00:00:00 | | 2000-02-01 | 58,62 | 473.500 | 59,18 | 57,88 | 59,06 | 00:00:00 | | 2000-02-02 | 57,32 | 410.200 | 58,50 | 56,95 | 58,50 | 00:00:00 | | 2000-02-03 | 55,96 | 1.068.200 | 57,57 | 55,21 | 57,26 | 00:00:00 | | 2000-02-04 | 54,59 | 687.200 | 56,14 | 54,59 | 56,08 | 00:00:00 | | 2000-02-07 | 53,85 | 614.500 | 54,72 | 52,98 | 54,59 | 00:00:00 | | 2000-02-08 | 55,71 | 613.300 | 56,02 | 53,85 | 53,85 | 00:00:00 | | 2000-02-09 | 53,60 | 439.300 | 55,58 | 53,60 | 55,58 | 00:00:00 | | 2000-02-10 | 52,85 | 1.247.600 | 55,15 | 52,61 | 53,78 | 00:00:00 | | 2000-02-11 | 52,98 | 481.800 | 54,34 | 52,61 | 53,60 | 00:00:00 | | 2000-02-14 | 52,23 | 644.500 | 53,72 | 51,92 | 53,35 | 00:00:00 | | 2000-02-15 | 53,47 | 479.300 | 53,72 | 51,92 | 52,36 | 00:00:00 | | 2000-02-16 | 52,54 | 582.000 | 54,41 | 52,48 | 53,60 | 00:00:00 | | 2000-02-17 | 52,17 | 673.600 | 53,23 | 51,74 | 52,98 | 00:00:00 | | 2000-02-18 | 51,06 | 838.000 | 52,23 | 50,62 | 52,17 | 00:00:00 | | 2000-02-22 | 51,55 | 638.600 | 51,86 | 50,62 | 50,87 | 00:00:00 | | 2000-02-23 | 50,63 | 5.506 | 51,50 | 50,50 | 51,38 | 00:00:00 | | 2000-02-24 | 49,26 | 698.400 | 50,44 | 48,33 | 50,44 | 00:00:00 | | 2000-02-25 | 49,44 | 504.000 | 50,87 | 49,26 | 49,57 | 00:00:00 | | 2000-02-28 | 51,13 | 572.500 | 51,88 | 49,94 | 49,94 | 00:00:00 | | 2000-02-29 | 50,81 | 906.000 | 51,00 | 49,81 | 50,87 | 00:00:00 | | 2000-03-01 | 50,75 | 608.700 | 50,87 | 49,37 | 50,00 | 00:00:00 | | 2000-03-02 | 50,06 | 516.400 | 50,69 | 49,50 | 50,69 | 00:00:00 | | 2000-03-03 | 50,75 | 690.500 | 51,88 | 50,62 | 51,06 | 00:00:00 | | 2000-03-06 | 50,50 | 466.800 | 51,00 | 49,94 | 50,25 | 00:00:00 | | 2000-03-07 | 48,44 | 573.400 | 50,38 | 48,38 | 50,38 | 00:00:00 | | 2000-03-08 | 47,62 | 663.800 | 48,06 | 47,31 | 47,94 | 00:00:00 | | 2000-03-09 | 48,13 | 952.700 | 48,44 | 47,19 | 47,75 | 00:00:00 | | 2000-03-10 | 47,38 | 557.100 | 48,31 | 47,31 | 48,00 | 00:00:00 | | 2000-03-13 | 48,31 | 677.400 | 48,94 | 46,81 | 46,88 | 00:00:00 | | 2000-03-14 | 47,56 | 431.400 | 49,00 | 47,56 | 48,13 | 00:00:00 | | 2000-03-15 | 51,81 | 1.166.500 | 51,81 | 47,38 | 47,62 | 00:00:00 | | 2000-03-16 | 56,94 | 1.450.500 | 58,12 | 53,19 | 53,50 | 00:00:00 | | 2000-03-17 | 56,31 | 1.096.000 | 58,63 | 55,75 | 56,94 | 00:00:00 | | 2000-03-20 | 55,44 | 966.500 | 56,87 | 54,50 | 56,87 | 00:00:00 | | 2000-03-21 | 57,81 | 727.800 | 58,81 | 55,50 | 55,50 | 00:00:00 | | 2000-03-22 | 58,63 | 462.300 | 58,88 | 56,50 | 57,69 | 00:00:00 | | 2000-03-23 | 60,69 | 679.500 | 60,94 | 57,94 | 58,25 | 00:00:00 | | 2000-03-24 | 60,06 | 477.800 | 61,69 | 59,38 | 60,44 | 00:00:00 | | 2000-03-27 | 58,69 | 1.825.700 | 60,25 | 58,00 | 60,19 | 00:00:00 | | 2000-03-28 | 60,44 | 1.848.300 | 61,50 | 58,19 | 58,63 | 00:00:00 | | 2000-03-29 | 59,00 | 558.800 | 60,44 | 58,88 | 60,38 | 00:00:00 | | 2000-03-30 | 57,38 | 535.800 | 59,25 | 57,13 | 59,25 | 00:00:00 | | 2000-03-31 | 57,75 | 1.091.100 | 58,81 | 56,06 | 57,44 | 00:00:00 | | 2000-04-03 | 60,00 | 744.500 | 60,13 | 58,88 | 59,00 | 00:00:00 | | 2000-04-04 | 58,94 | 850.200 | 61,25 | 57,38 | 59,50 | 00:00:00 | | 2000-04-05 | 58,75 | 598.000 | 59,94 | 58,63 | 58,69 | 00:00:00 | | 2000-04-06 | 58,56 | 327.100 | 59,25 | 57,31 | 58,63 | 00:00:00 | | 2000-04-07 | 56,94 | 423.300 | 58,19 | 56,75 | 57,56 | 00:00:00 | | 2000-04-10 | 57,38 | 611.500 | 58,31 | 55,69 | 56,69 | 00:00:00 | | 2000-04-11 | 57,31 | 803.800 | 57,81 | 57,13 | 57,62 | 00:00:00 | | 2000-04-12 | 59,75 | 1.336.300 | 61,37 | 58,12 | 58,12 | 00:00:00 | | 2000-04-13 | 58,00 | 573.600 | 59,94 | 57,44 | 59,94 | 00:00:00 | | 2000-04-14 | 52,75 | 925.100 | 57,75 | 52,56 | 57,75 | 00:00:00 | | 2000-04-17 | 54,44 | 586.600 | 55,19 | 53,00 | 53,44 | 00:00:00 | | 2000-04-18 | 55,44 | 432.300 | 55,44 | 53,69 | 53,69 | 00:00:00 | | 2000-04-19 | 53,56 | 485.000 | 55,25 | 52,31 | 55,25 | 00:00:00 | | 2000-04-20 | 54,56 | 442.300 | 54,94 | 53,87 | 54,56 | 00:00:00 | | 2000-04-24 | 55,69 | 440.700 | 56,94 | 54,31 | 54,75 | 00:00:00 | | 2000-04-25 | 57,25 | 527.700 | 58,31 | 56,31 | 57,25 | 00:00:00 | | 2000-04-26 | 54,94 | 448.000 | 57,13 | 54,88 | 57,13 | 00:00:00 | | 2000-04-27 | 53,25 | 388.800 | 54,13 | 52,25 | 54,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
