|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 54,32 | 2.018.900 | 54,32 | 53,22 | 53,26 | 00:00:00 | | 2003-03-14 | 53,57 | 1.559.100 | 54,55 | 53,52 | 54,32 | 00:00:00 | | 2003-03-17 | 54,49 | 1.896.400 | 54,50 | 53,00 | 53,57 | 00:00:00 | | 2003-03-18 | 54,32 | 1.094.400 | 54,74 | 53,87 | 54,49 | 00:00:00 | | 2003-03-19 | 55,00 | 1.108.300 | 55,01 | 54,04 | 54,32 | 00:00:00 | | 2003-03-20 | 55,17 | 915.700 | 56,00 | 53,95 | 55,01 | 00:00:00 | | 2003-03-21 | 56,04 | 1.246.000 | 56,06 | 54,80 | 55,18 | 00:00:00 | | 2003-03-24 | 54,27 | 799.700 | 55,40 | 54,27 | 55,40 | 00:00:00 | | 2003-03-25 | 54,82 | 827.400 | 55,15 | 54,06 | 54,28 | 00:00:00 | | 2003-03-26 | 54,19 | 915.300 | 54,80 | 54,12 | 54,60 | 00:00:00 | | 2003-03-27 | 53,87 | 716.500 | 54,19 | 53,40 | 54,19 | 00:00:00 | | 2003-03-28 | 53,33 | 742.700 | 53,87 | 53,08 | 53,87 | 00:00:00 | | 2003-03-31 | 52,65 | 849.400 | 53,19 | 51,73 | 51,73 | 00:00:00 | | 2003-04-01 | 53,53 | 1.312.000 | 53,69 | 52,50 | 52,72 | 00:00:00 | | 2003-04-02 | 54,34 | 887.700 | 54,65 | 53,99 | 54,12 | 00:00:00 | | 2003-04-03 | 53,47 | 956.100 | 54,34 | 53,40 | 54,34 | 00:00:00 | | 2003-04-04 | 53,75 | 1.063.700 | 54,05 | 53,47 | 53,47 | 00:00:00 | | 2003-04-07 | 53,10 | 1.643.600 | 54,78 | 52,93 | 54,60 | 00:00:00 | | 2003-04-08 | 53,08 | 1.436.200 | 53,47 | 52,50 | 53,04 | 00:00:00 | | 2003-04-09 | 51,56 | 2.847.300 | 53,20 | 51,44 | 53,08 | 00:00:00 | | 2003-04-10 | 55,08 | 3.913.300 | 55,20 | 51,56 | 51,56 | 00:00:00 | | 2003-04-11 | 54,83 | 1.555.600 | 55,65 | 54,66 | 55,09 | 00:00:00 | | 2003-04-14 | 55,89 | 808.600 | 55,91 | 54,15 | 54,83 | 00:00:00 | | 2003-04-15 | 56,58 | 1.324.300 | 57,18 | 55,75 | 55,95 | 00:00:00 | | 2003-04-16 | 55,57 | 811.100 | 56,85 | 55,34 | 56,74 | 00:00:00 | | 2003-04-17 | 56,17 | 899.300 | 56,17 | 55,35 | 56,00 | 00:00:00 | | 2003-04-21 | 55,94 | 694.300 | 56,49 | 55,85 | 56,13 | 00:00:00 | | 2003-04-22 | 57,25 | 1.101.400 | 57,25 | 55,55 | 55,94 | 00:00:00 | | 2003-04-23 | 57,40 | 763.100 | 57,66 | 56,60 | 57,25 | 00:00:00 | | 2003-04-24 | 57,08 | 1.014.900 | 57,52 | 56,15 | 57,40 | 00:00:00 | | 2003-04-25 | 56,65 | 856.800 | 57,28 | 56,55 | 57,05 | 00:00:00 | | 2003-04-28 | 57,50 | 824.500 | 57,68 | 56,65 | 56,80 | 00:00:00 | | 2003-04-29 | 57,47 | 1.160.800 | 57,76 | 56,94 | 57,48 | 00:00:00 | | 2003-04-30 | 57,22 | 1.678.600 | 57,69 | 56,93 | 57,47 | 00:00:00 | | 2003-05-01 | 57,62 | 860.400 | 57,94 | 56,51 | 57,22 | 00:00:00 | | 2003-05-02 | 58,56 | 1.186.200 | 58,59 | 57,23 | 57,37 | 00:00:00 | | 2003-05-05 | 58,01 | 956.900 | 58,73 | 57,70 | 58,61 | 00:00:00 | | 2003-05-06 | 58,65 | 1.124.700 | 58,85 | 57,78 | 57,78 | 00:00:00 | | 2003-05-07 | 58,70 | 1.198.900 | 58,96 | 57,61 | 58,65 | 00:00:00 | | 2003-05-08 | 57,75 | 1.066.000 | 58,70 | 57,70 | 58,22 | 00:00:00 | | 2003-05-09 | 58,10 | 924.100 | 58,11 | 57,51 | 57,90 | 00:00:00 | | 2003-05-12 | 58,93 | 860.900 | 58,94 | 58,17 | 58,28 | 00:00:00 | | 2003-05-13 | 59,27 | 909.800 | 59,58 | 57,90 | 58,93 | 00:00:00 | | 2003-05-14 | 59,06 | 594.100 | 59,50 | 58,79 | 59,50 | 00:00:00 | | 2003-05-15 | 59,27 | 898.500 | 59,52 | 58,44 | 59,11 | 00:00:00 | | 2003-05-16 | 59,32 | 700.200 | 59,68 | 58,79 | 59,27 | 00:00:00 | | 2003-05-19 | 57,95 | 1.297.300 | 59,32 | 57,67 | 59,32 | 00:00:00 | | 2003-05-20 | 58,21 | 1.346.700 | 58,64 | 57,85 | 58,15 | 00:00:00 | | 2003-05-21 | 58,64 | 829.100 | 58,79 | 58,08 | 58,21 | 00:00:00 | | 2003-05-22 | 58,90 | 970.700 | 58,99 | 58,48 | 58,73 | 00:00:00 | | 2003-05-23 | 58,78 | 913.000 | 59,00 | 58,65 | 58,97 | 00:00:00 | | 2003-05-27 | 59,67 | 1.341.800 | 59,75 | 58,58 | 58,78 | 00:00:00 | | 2003-05-28 | 59,09 | 1.068.300 | 59,50 | 58,93 | 59,22 | 00:00:00 | | 2003-05-29 | 58,36 | 1.007.200 | 59,22 | 58,12 | 59,13 | 00:00:00 | | 2003-05-30 | 59,30 | 1.569.200 | 59,40 | 58,84 | 58,89 | 00:00:00 | | 2003-06-02 | 59,45 | 1.284.700 | 59,90 | 59,31 | 59,50 | 00:00:00 | | 2003-06-03 | 59,89 | 764.600 | 59,90 | 59,34 | 59,50 | 00:00:00 | | 2003-06-04 | 60,60 | 922.200 | 60,78 | 59,84 | 59,89 | 00:00:00 | | 2003-06-05 | 60,94 | 708.400 | 60,95 | 59,51 | 60,60 | 00:00:00 | | 2003-06-06 | 60,71 | 1.046.400 | 61,70 | 60,57 | 61,20 | 00:00:00 | | 2003-06-09 | 60,00 | 894.300 | 60,71 | 59,75 | 60,70 | 00:00:00 | | 2003-06-10 | 60,38 | 721.200 | 60,38 | 59,89 | 60,14 | 00:00:00 | | 2003-06-11 | 61,04 | 823.600 | 61,04 | 60,07 | 60,36 | 00:00:00 | | 2003-06-12 | 61,19 | 620.200 | 61,47 | 60,57 | 61,14 | 00:00:00 | | 2003-06-13 | 60,76 | 705.100 | 61,40 | 60,43 | 61,40 | 00:00:00 | | 2003-06-16 | 61,85 | 753.800 | 61,85 | 60,80 | 60,92 | 00:00:00 | | 2003-06-17 | 61,29 | 784.400 | 61,98 | 61,00 | 61,85 | 00:00:00 | | 2003-06-18 | 61,10 | 716.100 | 61,47 | 59,91 | 61,29 | 00:00:00 | | 2003-06-19 | 59,86 | 1.165.800 | 61,12 | 59,64 | 61,10 | 00:00:00 | | 2003-06-20 | 60,17 | 1.085.000 | 60,80 | 59,88 | 60,25 | 00:00:00 | | 2003-06-23 | 59,52 | 756.600 | 60,16 | 59,15 | 60,16 | 00:00:00 | | 2003-06-24 | 59,55 | 634.400 | 60,14 | 59,36 | 59,53 | 00:00:00 | | 2003-06-25 | 59,20 | 816.700 | 60,13 | 59,20 | 59,71 | 00:00:00 | | 2003-06-26 | 59,53 | 665.900 | 59,66 | 58,77 | 59,20 | 00:00:00 | | 2003-06-27 | 59,15 | 610.000 | 59,81 | 59,07 | 59,70 | 00:00:00 | | 2003-06-30 | 59,34 | 778.300 | 60,14 | 59,34 | 59,59 | 00:00:00 | | 2003-07-01 | 59,95 | 847.500 | 60,05 | 58,80 | 59,35 | 00:00:00 | | 2003-07-02 | 60,37 | 580.400 | 60,37 | 59,70 | 59,75 | 00:00:00 | | 2003-07-03 | 59,82 | 457.900 | 60,36 | 59,70 | 59,84 | 00:00:00 | | 2003-07-07 | 60,79 | 739.400 | 61,15 | 60,07 | 60,13 | 00:00:00 | | 2003-07-08 | 61,55 | 955.800 | 61,99 | 60,60 | 60,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
