|
 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 | | 2004-06-21 | 64,65 | 889.800 | 65,05 | 64,07 | 64,36 | 00:00:00 | | 2004-06-22 | 65,00 | 899.600 | 65,11 | 63,70 | 64,50 | 00:00:00 | | 2004-06-23 | 65,03 | 594.500 | 65,11 | 64,22 | 64,90 | 00:00:00 | | 2004-06-24 | 64,78 | 603.900 | 65,23 | 64,62 | 65,00 | 00:00:00 | | 2004-06-25 | 64,52 | 644.000 | 64,91 | 64,20 | 64,74 | 00:00:00 | | 2004-06-28 | 64,35 | 852.200 | 64,99 | 64,15 | 64,80 | 00:00:00 | | 2004-06-29 | 64,64 | 664.200 | 64,80 | 64,00 | 64,31 | 00:00:00 | | 2004-06-30 | 64,99 | 767.900 | 65,03 | 64,26 | 64,60 | 00:00:00 | | 2004-07-01 | 64,38 | 697.400 | 65,20 | 63,84 | 65,02 | 00:00:00 | | 2004-07-02 | 64,33 | 704.500 | 65,20 | 64,03 | 64,41 | 00:00:00 | | 2004-07-06 | 63,87 | 461.800 | 64,24 | 63,50 | 64,20 | 00:00:00 | | 2004-07-07 | 64,80 | 755.100 | 65,18 | 63,75 | 63,80 | 00:00:00 | | 2004-07-08 | 64,90 | 1.078.000 | 65,16 | 64,65 | 64,80 | 00:00:00 | | 2004-07-09 | 64,38 | 852.100 | 65,07 | 64,07 | 64,90 | 00:00:00 | | 2004-07-12 | 66,00 | 2.718.900 | 66,00 | 64,90 | 65,00 | 00:00:00 | | 2004-07-13 | 66,11 | 948.900 | 66,62 | 65,81 | 66,15 | 00:00:00 | | 2004-07-14 | 65,75 | 959.400 | 66,39 | 65,38 | 65,86 | 00:00:00 | | 2004-07-15 | 64,84 | 966.100 | 65,84 | 64,79 | 65,80 | 00:00:00 | | 2004-07-16 | 64,60 | 908.200 | 65,33 | 64,59 | 65,25 | 00:00:00 | | 2004-07-19 | 64,96 | 997.200 | 65,05 | 64,40 | 64,70 | 00:00:00 | | 2004-07-20 | 66,03 | 1.207.500 | 66,10 | 64,59 | 65,00 | 00:00:00 | | 2004-07-21 | 65,50 | 962.700 | 66,33 | 65,50 | 66,03 | 00:00:00 | | 2004-07-22 | 65,33 | 1.109.000 | 65,61 | 64,98 | 65,35 | 00:00:00 | | 2004-07-23 | 65,36 | 1.055.900 | 65,62 | 65,12 | 65,26 | 00:00:00 | | 2004-07-26 | 65,70 | 1.069.500 | 65,91 | 65,30 | 65,35 | 00:00:00 | | 2004-07-27 | 66,13 | 946.000 | 66,40 | 65,77 | 65,95 | 00:00:00 | | 2004-07-28 | 65,85 | 651.800 | 66,00 | 64,70 | 65,90 | 00:00:00 | | 2004-07-29 | 66,35 | 813.600 | 66,43 | 65,86 | 66,00 | 00:00:00 | | 2004-07-30 | 65,95 | 739.600 | 66,30 | 65,47 | 66,30 | 00:00:00 | | 2004-08-02 | 66,15 | 825.500 | 66,24 | 65,65 | 65,95 | 00:00:00 | | 2004-08-03 | 65,65 | 673.900 | 66,24 | 65,52 | 66,21 | 00:00:00 | | 2004-08-04 | 66,00 | 493.500 | 66,18 | 65,44 | 65,64 | 00:00:00 | | 2004-08-05 | 65,41 | 593.200 | 66,05 | 65,09 | 65,90 | 00:00:00 | | 2004-08-06 | 65,20 | 839.900 | 65,80 | 65,09 | 65,40 | 00:00:00 | | 2004-08-09 | 64,84 | 528.500 | 65,39 | 64,76 | 65,20 | 00:00:00 | | 2004-08-10 | 65,33 | 715.600 | 65,40 | 64,78 | 65,05 | 00:00:00 | | 2004-08-11 | 65,72 | 525.700 | 65,80 | 65,03 | 65,10 | 00:00:00 | | 2004-08-12 | 65,61 | 520.500 | 66,00 | 65,37 | 65,70 | 00:00:00 | | 2004-08-13 | 65,65 | 536.000 | 65,79 | 65,36 | 65,55 | 00:00:00 | | 2004-08-16 | 66,60 | 704.500 | 66,60 | 65,58 | 65,65 | 00:00:00 | | 2004-08-17 | 67,05 | 773.000 | 67,37 | 66,62 | 66,62 | 00:00:00 | | 2004-08-18 | 67,50 | 1.050.100 | 67,50 | 67,01 | 67,05 | 00:00:00 | | 2004-08-19 | 67,36 | 581.700 | 67,49 | 66,90 | 67,35 | 00:00:00 | | 2004-08-20 | 67,40 | 669.900 | 67,80 | 67,14 | 67,36 | 00:00:00 | | 2004-08-23 | 67,05 | 784.000 | 67,62 | 66,83 | 67,39 | 00:00:00 | | 2004-08-24 | 67,20 | 549.900 | 67,48 | 66,95 | 67,20 | 00:00:00 | | 2004-08-25 | 68,15 | 679.400 | 68,22 | 67,25 | 67,25 | 00:00:00 | | 2004-08-26 | 68,45 | 835.000 | 68,55 | 68,00 | 68,18 | 00:00:00 | | 2004-08-27 | 68,05 | 595.100 | 68,46 | 67,80 | 68,46 | 00:00:00 | | 2004-08-30 | 67,67 | 553.900 | 68,10 | 67,56 | 67,56 | 00:00:00 | | 2004-08-31 | 68,10 | 473.700 | 68,10 | 67,56 | 67,80 | 00:00:00 | | 2004-09-01 | 67,72 | 448.900 | 68,49 | 67,56 | 68,13 | 00:00:00 | | 2004-09-02 | 68,15 | 368.200 | 68,27 | 67,33 | 67,90 | 00:00:00 | | 2004-09-03 | 68,19 | 508.600 | 68,42 | 67,96 | 68,28 | 00:00:00 | | 2004-09-07 | 69,35 | 759.700 | 69,35 | 68,35 | 68,35 | 00:00:00 | | 2004-09-08 | 68,55 | 642.600 | 69,13 | 68,55 | 69,10 | 00:00:00 | | 2004-09-09 | 68,02 | 611.100 | 68,77 | 67,78 | 68,65 | 00:00:00 | | 2004-09-10 | 67,96 | 758.500 | 68,18 | 67,66 | 68,02 | 00:00:00 | | 2004-09-13 | 68,15 | 740.700 | 68,26 | 67,72 | 67,96 | 00:00:00 | | 2004-09-14 | 67,69 | 900.000 | 68,15 | 67,53 | 68,10 | 00:00:00 | | 2004-09-15 | 67,02 | 1.058.400 | 67,70 | 67,02 | 67,70 | 00:00:00 | | 2004-09-16 | 68,17 | 771.800 | 68,20 | 67,23 | 67,25 | 00:00:00 | | 2004-09-17 | 68,47 | 945.000 | 69,03 | 68,23 | 68,42 | 00:00:00 | | 2004-09-20 | 68,56 | 750.400 | 68,60 | 68,17 | 68,22 | 00:00:00 | | 2004-09-21 | 69,15 | 877.300 | 69,21 | 68,61 | 68,70 | 00:00:00 | | 2004-09-22 | 68,35 | 740.900 | 68,90 | 68,20 | 68,90 | 00:00:00 | | 2004-09-23 | 67,65 | 585.900 | 68,29 | 67,60 | 68,28 | 00:00:00 | | 2004-09-24 | 68,62 | 935.400 | 68,65 | 67,70 | 67,70 | 00:00:00 | | 2004-09-27 | 69,25 | 1.301.400 | 69,40 | 68,37 | 68,62 | 00:00:00 | | 2004-09-28 | 69,86 | 1.859.500 | 70,00 | 69,00 | 69,40 | 00:00:00 | | 2004-09-29 | 69,73 | 1.857.300 | 69,88 | 69,19 | 69,86 | 00:00:00 | | 2004-09-30 | 70,41 | 10.750.700 | 70,69 | 69,60 | 69,85 | 00:00:00 | | 2004-10-01 | 71,24 | 2.191.000 | 71,24 | 70,05 | 70,28 | 00:00:00 | | 2004-10-04 | 70,45 | 2.184.000 | 71,24 | 70,14 | 71,23 | 00:00:00 | | 2004-10-05 | 70,16 | 2.388.900 | 70,22 | 69,79 | 69,89 | 00:00:00 | | 2004-10-06 | 70,26 | 1.031.000 | 70,32 | 69,90 | 70,10 | 00:00:00 | | 2004-10-07 | 69,95 | 786.900 | 70,25 | 69,87 | 69,95 | 00:00:00 | | 2004-10-08 | 69,78 | 716.500 | 70,06 | 69,67 | 69,95 | 00:00:00 | | 2004-10-11 | 69,00 | 2.647.100 | 69,73 | 68,70 | 68,90 | 00:00:00 | | 2004-10-12 | 68,95 | 1.348.300 | 69,04 | 68,50 | 68,95 | 00:00:00 | | 2004-10-13 | 69,49 | 1.567.700 | 69,66 | 68,99 | 69,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
