|
 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 | | 2004-02-25 | 73,58 | 464.200 | 73,87 | 73,05 | 73,87 | 00:00:00 | | 2004-02-26 | 72,50 | 836.900 | 73,29 | 72,30 | 73,15 | 00:00:00 | | 2004-02-27 | 72,31 | 1.188.300 | 72,70 | 71,98 | 72,35 | 00:00:00 | | 2004-03-01 | 73,00 | 725.700 | 73,70 | 72,62 | 72,74 | 00:00:00 | | 2004-03-02 | 72,23 | 884.700 | 73,05 | 72,02 | 73,00 | 00:00:00 | | 2004-03-03 | 73,68 | 763.200 | 73,83 | 72,21 | 72,23 | 00:00:00 | | 2004-03-04 | 73,29 | 835.400 | 74,00 | 73,24 | 73,50 | 00:00:00 | | 2004-03-05 | 73,20 | 972.100 | 73,78 | 72,87 | 73,00 | 00:00:00 | | 2004-03-08 | 72,59 | 624.100 | 73,28 | 72,59 | 73,28 | 00:00:00 | | 2004-03-09 | 72,08 | 814.100 | 72,81 | 71,85 | 72,65 | 00:00:00 | | 2004-03-10 | 70,40 | 1.559.800 | 72,15 | 70,38 | 72,15 | 00:00:00 | | 2004-03-11 | 69,26 | 1.525.900 | 71,11 | 69,15 | 70,10 | 00:00:00 | | 2004-03-12 | 70,54 | 819.500 | 70,69 | 68,82 | 69,41 | 00:00:00 | | 2004-03-15 | 69,55 | 823.600 | 70,33 | 69,40 | 70,30 | 00:00:00 | | 2004-03-16 | 70,53 | 819.300 | 70,71 | 69,95 | 70,15 | 00:00:00 | | 2004-03-17 | 70,65 | 794.100 | 70,95 | 70,48 | 70,73 | 00:00:00 | | 2004-03-18 | 70,39 | 877.800 | 70,83 | 70,12 | 70,65 | 00:00:00 | | 2004-03-19 | 69,00 | 863.000 | 70,40 | 69,00 | 70,40 | 00:00:00 | | 2004-03-22 | 68,57 | 1.031.100 | 68,99 | 68,04 | 68,99 | 00:00:00 | | 2004-03-23 | 68,62 | 825.100 | 69,26 | 68,62 | 68,97 | 00:00:00 | | 2004-03-24 | 68,58 | 976.800 | 68,80 | 68,35 | 68,62 | 00:00:00 | | 2004-03-25 | 69,38 | 746.200 | 69,56 | 68,73 | 68,80 | 00:00:00 | | 2004-03-26 | 68,89 | 473.400 | 69,44 | 68,88 | 69,35 | 00:00:00 | | 2004-03-29 | 69,88 | 589.800 | 69,98 | 69,13 | 69,15 | 00:00:00 | | 2004-03-30 | 69,80 | 604.400 | 70,00 | 69,66 | 69,87 | 00:00:00 | | 2004-03-31 | 69,71 | 632.600 | 70,05 | 69,46 | 69,95 | 00:00:00 | | 2004-04-01 | 70,02 | 599.000 | 70,20 | 69,75 | 69,75 | 00:00:00 | | 2004-04-02 | 69,60 | 924.500 | 70,70 | 69,14 | 70,70 | 00:00:00 | | 2004-04-05 | 69,56 | 1.441.700 | 69,61 | 69,01 | 69,59 | 00:00:00 | | 2004-04-06 | 69,50 | 697.500 | 69,68 | 69,37 | 69,40 | 00:00:00 | | 2004-04-07 | 69,85 | 738.500 | 69,87 | 69,21 | 69,47 | 00:00:00 | | 2004-04-08 | 70,15 | 1.639.900 | 71,10 | 69,77 | 70,24 | 00:00:00 | | 2004-04-12 | 69,93 | 805.300 | 70,06 | 69,67 | 69,75 | 00:00:00 | | 2004-04-13 | 69,45 | 1.619.800 | 70,10 | 69,18 | 70,10 | 00:00:00 | | 2004-04-14 | 68,95 | 1.935.800 | 69,47 | 68,40 | 69,44 | 00:00:00 | | 2004-04-15 | 68,82 | 1.957.300 | 69,35 | 68,10 | 69,00 | 00:00:00 | | 2004-04-16 | 69,31 | 1.162.900 | 69,85 | 69,05 | 69,52 | 00:00:00 | | 2004-04-19 | 68,62 | 971.500 | 69,29 | 68,50 | 69,28 | 00:00:00 | | 2004-04-20 | 68,06 | 872.300 | 69,41 | 68,06 | 68,80 | 00:00:00 | | 2004-04-21 | 68,46 | 733.000 | 68,79 | 67,89 | 68,02 | 00:00:00 | | 2004-04-22 | 69,50 | 955.500 | 69,79 | 68,38 | 68,44 | 00:00:00 | | 2004-04-23 | 69,76 | 728.000 | 69,90 | 69,18 | 69,50 | 00:00:00 | | 2004-04-26 | 69,72 | 527.300 | 70,21 | 69,53 | 69,70 | 00:00:00 | | 2004-04-27 | 69,13 | 1.069.300 | 70,50 | 68,95 | 69,72 | 00:00:00 | | 2004-04-28 | 68,25 | 617.400 | 69,11 | 68,14 | 69,11 | 00:00:00 | | 2004-04-29 | 68,00 | 933.500 | 69,24 | 67,78 | 68,25 | 00:00:00 | | 2004-04-30 | 68,05 | 797.400 | 68,27 | 67,81 | 68,11 | 00:00:00 | | 2004-05-03 | 68,67 | 728.100 | 68,67 | 67,89 | 68,08 | 00:00:00 | | 2004-05-04 | 69,15 | 855.100 | 69,60 | 68,46 | 68,60 | 00:00:00 | | 2004-05-05 | 69,70 | 949.900 | 70,25 | 69,47 | 70,00 | 00:00:00 | | 2004-05-06 | 69,16 | 672.600 | 69,64 | 68,73 | 69,60 | 00:00:00 | | 2004-05-07 | 66,88 | 2.155.000 | 68,70 | 66,73 | 68,70 | 00:00:00 | | 2004-05-10 | 61,80 | 9.534.900 | 64,00 | 61,27 | 63,99 | 00:00:00 | | 2004-05-11 | 63,12 | 4.821.000 | 63,20 | 62,15 | 62,35 | 00:00:00 | | 2004-05-12 | 63,20 | 2.840.300 | 63,25 | 62,24 | 62,80 | 00:00:00 | | 2004-05-13 | 63,06 | 2.242.700 | 64,05 | 62,57 | 63,20 | 00:00:00 | | 2004-05-14 | 62,90 | 1.231.000 | 63,26 | 62,50 | 63,10 | 00:00:00 | | 2004-05-17 | 62,19 | 1.238.300 | 62,92 | 61,89 | 62,45 | 00:00:00 | | 2004-05-18 | 61,83 | 1.710.000 | 62,74 | 61,83 | 62,33 | 00:00:00 | | 2004-05-19 | 62,00 | 1.542.800 | 62,44 | 61,88 | 62,10 | 00:00:00 | | 2004-05-20 | 61,82 | 940.500 | 62,27 | 61,81 | 62,00 | 00:00:00 | | 2004-05-21 | 62,58 | 1.230.700 | 62,58 | 61,59 | 61,83 | 00:00:00 | | 2004-05-24 | 63,34 | 1.106.300 | 63,49 | 62,91 | 63,15 | 00:00:00 | | 2004-05-25 | 64,56 | 1.664.200 | 64,71 | 63,05 | 63,21 | 00:00:00 | | 2004-05-26 | 64,55 | 2.506.100 | 65,41 | 63,90 | 64,03 | 00:00:00 | | 2004-05-27 | 65,00 | 1.292.700 | 65,08 | 64,36 | 64,90 | 00:00:00 | | 2004-05-28 | 65,08 | 915.700 | 65,25 | 64,75 | 64,97 | 00:00:00 | | 2004-06-01 | 64,97 | 923.400 | 65,09 | 64,72 | 65,08 | 00:00:00 | | 2004-06-02 | 64,75 | 1.138.400 | 65,26 | 64,29 | 65,15 | 00:00:00 | | 2004-06-03 | 64,99 | 1.209.800 | 65,13 | 64,44 | 64,75 | 00:00:00 | | 2004-06-04 | 65,34 | 973.100 | 65,50 | 64,99 | 65,11 | 00:00:00 | | 2004-06-07 | 65,68 | 1.117.300 | 65,68 | 65,04 | 65,49 | 00:00:00 | | 2004-06-08 | 65,70 | 852.900 | 65,80 | 65,31 | 65,68 | 00:00:00 | | 2004-06-09 | 64,90 | 550.500 | 65,77 | 64,71 | 65,71 | 00:00:00 | | 2004-06-10 | 65,55 | 648.200 | 65,67 | 65,07 | 65,20 | 00:00:00 | | 2004-06-14 | 64,21 | 683.900 | 65,40 | 64,19 | 65,40 | 00:00:00 | | 2004-06-15 | 64,74 | 928.000 | 64,88 | 64,42 | 64,60 | 00:00:00 | | 2004-06-16 | 64,05 | 869.300 | 64,95 | 63,95 | 64,95 | 00:00:00 | | 2004-06-17 | 64,11 | 498.700 | 64,12 | 63,60 | 64,05 | 00:00:00 | | 2004-06-18 | 64,29 | 683.300 | 64,76 | 63,82 | 64,11 | 00:00:00 | | 2004-06-21 | 64,65 | 889.800 | 65,05 | 64,07 | 64,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
