|
 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 | | 2003-07-08 | 61,55 | 955.800 | 61,99 | 60,60 | 60,79 | 00:00:00 | | 2003-07-09 | 60,98 | 828.900 | 61,60 | 60,69 | 61,50 | 00:00:00 | | 2003-07-10 | 60,69 | 833.900 | 60,98 | 60,15 | 60,98 | 00:00:00 | | 2003-07-11 | 61,17 | 1.030.900 | 61,75 | 60,69 | 60,69 | 00:00:00 | | 2003-07-14 | 62,35 | 1.571.700 | 63,00 | 61,68 | 61,68 | 00:00:00 | | 2003-07-15 | 61,54 | 937.100 | 62,40 | 61,02 | 62,38 | 00:00:00 | | 2003-07-16 | 61,14 | 674.000 | 61,80 | 60,81 | 61,63 | 00:00:00 | | 2003-07-17 | 60,76 | 709.000 | 61,20 | 60,42 | 60,98 | 00:00:00 | | 2003-07-18 | 61,51 | 643.600 | 61,53 | 60,68 | 60,90 | 00:00:00 | | 2003-07-21 | 61,00 | 692.200 | 61,58 | 60,76 | 61,46 | 00:00:00 | | 2003-07-22 | 61,70 | 722.300 | 61,95 | 60,83 | 61,03 | 00:00:00 | | 2003-07-23 | 61,71 | 637.700 | 61,87 | 61,00 | 61,80 | 00:00:00 | | 2003-07-24 | 61,21 | 719.600 | 62,24 | 61,21 | 61,96 | 00:00:00 | | 2003-07-25 | 61,90 | 700.000 | 62,00 | 61,09 | 61,50 | 00:00:00 | | 2003-07-28 | 61,92 | 981.000 | 62,28 | 61,50 | 61,90 | 00:00:00 | | 2003-07-29 | 61,46 | 866.900 | 62,26 | 61,23 | 61,93 | 00:00:00 | | 2003-07-30 | 61,29 | 701.500 | 61,79 | 61,15 | 61,70 | 00:00:00 | | 2003-07-31 | 60,90 | 843.100 | 61,95 | 60,90 | 61,90 | 00:00:00 | | 2003-08-01 | 59,96 | 1.067.700 | 60,90 | 59,78 | 60,90 | 00:00:00 | | 2003-08-04 | 59,93 | 989.400 | 60,08 | 58,80 | 59,80 | 00:00:00 | | 2003-08-05 | 58,82 | 1.086.300 | 60,00 | 58,75 | 59,88 | 00:00:00 | | 2003-08-06 | 58,84 | 1.319.600 | 59,46 | 58,00 | 58,82 | 00:00:00 | | 2003-08-07 | 59,33 | 626.000 | 59,42 | 58,40 | 58,95 | 00:00:00 | | 2003-08-08 | 59,66 | 433.500 | 59,80 | 59,36 | 59,50 | 00:00:00 | | 2003-08-11 | 59,55 | 660.400 | 59,95 | 59,02 | 59,67 | 00:00:00 | | 2003-08-12 | 60,04 | 553.500 | 60,04 | 59,35 | 59,55 | 00:00:00 | | 2003-08-13 | 59,70 | 705.500 | 60,20 | 59,50 | 60,04 | 00:00:00 | | 2003-08-14 | 60,24 | 536.600 | 60,36 | 59,48 | 59,85 | 00:00:00 | | 2003-08-15 | 60,29 | 344.400 | 60,30 | 59,82 | 60,24 | 00:00:00 | | 2003-08-18 | 60,95 | 832.600 | 61,19 | 60,35 | 60,50 | 00:00:00 | | 2003-08-19 | 61,12 | 685.700 | 61,20 | 60,57 | 60,95 | 00:00:00 | | 2003-08-20 | 61,09 | 476.900 | 61,30 | 60,90 | 61,12 | 00:00:00 | | 2003-08-21 | 61,39 | 834.800 | 61,88 | 61,12 | 61,40 | 00:00:00 | | 2003-08-22 | 60,36 | 682.400 | 61,67 | 60,25 | 61,64 | 00:00:00 | | 2003-08-25 | 60,75 | 637.300 | 60,75 | 59,76 | 60,31 | 00:00:00 | | 2003-08-26 | 60,92 | 782.100 | 61,00 | 60,16 | 60,70 | 00:00:00 | | 2003-08-27 | 60,50 | 575.600 | 60,64 | 60,37 | 60,56 | 00:00:00 | | 2003-08-28 | 61,05 | 706.900 | 61,12 | 60,37 | 60,58 | 00:00:00 | | 2003-08-29 | 61,13 | 469.700 | 61,24 | 60,68 | 61,01 | 00:00:00 | | 2003-09-02 | 61,86 | 860.200 | 62,00 | 60,96 | 61,19 | 00:00:00 | | 2003-09-03 | 61,40 | 921.800 | 62,06 | 61,12 | 62,06 | 00:00:00 | | 2003-09-04 | 61,14 | 757.000 | 61,46 | 61,01 | 61,41 | 00:00:00 | | 2003-09-05 | 60,99 | 512.900 | 61,27 | 60,68 | 61,14 | 00:00:00 | | 2003-09-08 | 61,60 | 1.154.200 | 61,72 | 61,04 | 61,09 | 00:00:00 | | 2003-09-09 | 61,29 | 853.800 | 61,50 | 61,17 | 61,49 | 00:00:00 | | 2003-09-10 | 60,02 | 811.100 | 61,29 | 60,02 | 61,29 | 00:00:00 | | 2003-09-11 | 60,20 | 616.500 | 60,75 | 60,09 | 60,45 | 00:00:00 | | 2003-09-12 | 60,74 | 658.000 | 60,90 | 59,90 | 60,00 | 00:00:00 | | 2003-09-15 | 60,94 | 1.077.600 | 61,25 | 60,62 | 61,03 | 00:00:00 | | 2003-09-16 | 61,61 | 937.800 | 61,70 | 61,13 | 61,17 | 00:00:00 | | 2003-09-17 | 61,61 | 775.300 | 61,70 | 61,30 | 61,51 | 00:00:00 | | 2003-09-18 | 62,62 | 1.207.200 | 62,73 | 61,50 | 61,61 | 00:00:00 | | 2003-09-19 | 62,46 | 740.600 | 62,94 | 62,23 | 62,74 | 00:00:00 | | 2003-09-22 | 62,20 | 683.000 | 62,46 | 61,44 | 62,46 | 00:00:00 | | 2003-09-23 | 61,99 | 635.100 | 62,25 | 61,74 | 62,10 | 00:00:00 | | 2003-09-24 | 60,80 | 870.700 | 61,90 | 60,77 | 61,85 | 00:00:00 | | 2003-09-25 | 60,46 | 1.175.100 | 61,03 | 60,32 | 60,90 | 00:00:00 | | 2003-09-26 | 60,35 | 747.400 | 60,58 | 60,00 | 60,31 | 00:00:00 | | 2003-09-29 | 60,53 | 581.600 | 60,80 | 60,00 | 60,45 | 00:00:00 | | 2003-09-30 | 60,37 | 935.700 | 60,82 | 59,63 | 60,53 | 00:00:00 | | 2003-10-01 | 62,05 | 940.700 | 62,05 | 60,45 | 60,46 | 00:00:00 | | 2003-10-02 | 61,99 | 612.400 | 62,05 | 61,34 | 62,05 | 00:00:00 | | 2003-10-03 | 62,45 | 794.800 | 63,03 | 61,99 | 61,99 | 00:00:00 | | 2003-10-06 | 63,75 | 1.067.700 | 63,88 | 62,46 | 62,47 | 00:00:00 | | 2003-10-07 | 63,73 | 1.241.700 | 63,93 | 62,77 | 63,75 | 00:00:00 | | 2003-10-08 | 63,73 | 1.231.800 | 63,92 | 63,26 | 63,72 | 00:00:00 | | 2003-10-09 | 63,12 | 1.491.600 | 64,22 | 62,89 | 64,05 | 00:00:00 | | 2003-10-10 | 63,09 | 607.000 | 63,46 | 62,94 | 63,12 | 00:00:00 | | 2003-10-13 | 63,16 | 1.141.900 | 63,50 | 62,90 | 63,30 | 00:00:00 | | 2003-10-14 | 63,50 | 515.100 | 63,50 | 62,97 | 63,16 | 00:00:00 | | 2003-10-15 | 63,18 | 715.200 | 63,65 | 63,08 | 63,65 | 00:00:00 | | 2003-10-16 | 63,47 | 614.000 | 63,90 | 63,10 | 63,18 | 00:00:00 | | 2003-10-17 | 63,08 | 628.200 | 63,84 | 62,74 | 63,62 | 00:00:00 | | 2003-10-20 | 63,58 | 651.800 | 63,60 | 63,00 | 63,10 | 00:00:00 | | 2003-10-21 | 63,75 | 645.800 | 63,99 | 63,35 | 63,58 | 00:00:00 | | 2003-10-22 | 63,41 | 509.700 | 63,75 | 63,19 | 63,75 | 00:00:00 | | 2003-10-23 | 63,75 | 455.900 | 63,87 | 63,26 | 63,36 | 00:00:00 | | 2003-10-24 | 63,50 | 621.500 | 63,75 | 62,76 | 63,75 | 00:00:00 | | 2003-10-27 | 67,22 | 3.609.700 | 67,54 | 65,31 | 66,50 | 00:00:00 | | 2003-10-28 | 68,90 | 2.224.000 | 68,90 | 67,11 | 67,22 | 00:00:00 | | 2003-10-29 | 67,86 | 1.527.100 | 68,90 | 67,56 | 68,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
