|
 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 | | 2004-10-13 | 69,49 | 1.567.700 | 69,66 | 68,99 | 69,15 | 00:00:00 | | 2004-10-14 | 68,45 | 1.185.900 | 69,57 | 68,32 | 69,55 | 00:00:00 | | 2004-10-15 | 68,66 | 1.292.100 | 69,30 | 68,30 | 68,60 | 00:00:00 | | 2004-10-18 | 69,38 | 773.000 | 69,38 | 68,50 | 68,67 | 00:00:00 | | 2004-10-19 | 68,10 | 1.074.200 | 69,55 | 68,10 | 69,55 | 00:00:00 | | 2004-10-20 | 68,26 | 1.250.200 | 68,37 | 67,42 | 68,11 | 00:00:00 | | 2004-10-21 | 68,43 | 1.409.100 | 69,23 | 67,87 | 68,54 | 00:00:00 | | 2004-10-22 | 67,60 | 1.190.600 | 68,45 | 67,52 | 68,44 | 00:00:00 | | 2004-10-25 | 67,54 | 730.100 | 67,87 | 67,03 | 67,60 | 00:00:00 | | 2004-10-26 | 68,88 | 1.249.300 | 69,17 | 67,66 | 67,90 | 00:00:00 | | 2004-10-27 | 69,48 | 981.200 | 69,86 | 68,51 | 68,88 | 00:00:00 | | 2004-10-28 | 70,01 | 1.053.100 | 70,01 | 69,35 | 69,50 | 00:00:00 | | 2004-10-29 | 70,38 | 1.231.600 | 70,44 | 69,79 | 70,11 | 00:00:00 | | 2004-11-01 | 70,00 | 1.579.800 | 70,55 | 69,94 | 70,42 | 00:00:00 | | 2004-11-02 | 70,30 | 2.722.300 | 70,35 | 69,99 | 70,10 | 00:00:00 | | 2004-11-03 | 71,09 | 1.265.700 | 71,37 | 70,81 | 70,98 | 00:00:00 | | 2004-11-04 | 72,60 | 1.746.400 | 72,60 | 70,90 | 71,15 | 00:00:00 | | 2004-11-05 | 72,46 | 1.096.100 | 72,70 | 72,06 | 72,60 | 00:00:00 | | 2004-11-08 | 72,44 | 638.800 | 72,50 | 72,00 | 72,46 | 00:00:00 | | 2004-11-09 | 72,03 | 800.800 | 72,65 | 71,65 | 72,50 | 00:00:00 | | 2004-11-10 | 71,65 | 1.554.900 | 72,06 | 70,77 | 71,92 | 00:00:00 | | 2004-11-11 | 73,06 | 2.025.800 | 73,14 | 71,31 | 71,62 | 00:00:00 | | 2004-11-12 | 73,10 | 1.611.200 | 73,21 | 72,10 | 72,65 | 00:00:00 | | 2004-11-15 | 72,90 | 866.300 | 73,09 | 72,66 | 73,08 | 00:00:00 | | 2004-11-16 | 72,48 | 1.132.600 | 72,76 | 72,34 | 72,65 | 00:00:00 | | 2004-11-17 | 72,10 | 1.031.700 | 73,00 | 72,01 | 72,60 | 00:00:00 | | 2004-11-18 | 71,42 | 1.024.500 | 72,30 | 71,21 | 72,20 | 00:00:00 | | 2004-11-19 | 70,60 | 1.032.100 | 71,50 | 70,48 | 71,42 | 00:00:00 | | 2004-11-22 | 70,96 | 763.500 | 71,23 | 70,25 | 70,40 | 00:00:00 | | 2004-11-23 | 71,68 | 935.100 | 71,70 | 70,70 | 71,00 | 00:00:00 | | 2004-11-24 | 72,20 | 904.200 | 72,50 | 71,70 | 71,70 | 00:00:00 | | 2004-11-26 | 71,90 | 274.900 | 72,57 | 71,90 | 72,21 | 00:00:00 | | 2004-11-29 | 71,77 | 941.700 | 72,06 | 71,04 | 71,50 | 00:00:00 | | 2004-11-30 | 71,30 | 980.000 | 71,62 | 71,07 | 71,40 | 00:00:00 | | 2004-12-01 | 72,80 | 789.500 | 72,80 | 71,37 | 71,45 | 00:00:00 | | 2004-12-02 | 72,48 | 916.800 | 73,10 | 72,40 | 72,70 | 00:00:00 | | 2004-12-03 | 71,63 | 1.001.500 | 72,13 | 71,32 | 71,90 | 00:00:00 | | 2004-12-06 | 71,57 | 943.400 | 71,71 | 71,14 | 71,63 | 00:00:00 | | 2004-12-07 | 71,27 | 1.054.600 | 71,75 | 71,24 | 71,55 | 00:00:00 | | 2004-12-08 | 71,52 | 645.400 | 71,64 | 71,22 | 71,40 | 00:00:00 | | 2004-12-09 | 72,16 | 946.400 | 72,43 | 71,18 | 71,52 | 00:00:00 | | 2004-12-10 | 72,91 | 1.110.600 | 73,55 | 72,08 | 72,14 | 00:00:00 | | 2004-12-13 | 72,95 | 673.300 | 73,20 | 72,49 | 73,16 | 00:00:00 | | 2004-12-14 | 72,75 | 863.100 | 73,35 | 72,59 | 73,10 | 00:00:00 | | 2004-12-15 | 73,14 | 1.220.100 | 73,73 | 72,95 | 73,05 | 00:00:00 | | 2004-12-16 | 72,85 | 1.027.900 | 73,41 | 72,37 | 73,30 | 00:00:00 | | 2004-12-17 | 72,78 | 1.998.900 | 73,32 | 72,46 | 72,83 | 00:00:00 | | 2004-12-20 | 72,40 | 751.500 | 73,23 | 72,28 | 73,00 | 00:00:00 | | 2004-12-21 | 73,79 | 899.200 | 73,95 | 72,73 | 72,90 | 00:00:00 | | 2004-12-22 | 73,68 | 785.800 | 74,16 | 73,48 | 73,90 | 00:00:00 | | 2004-12-23 | 74,35 | 936.400 | 74,37 | 73,80 | 73,93 | 00:00:00 | | 2004-12-27 | 73,45 | 679.000 | 74,38 | 73,37 | 74,32 | 00:00:00 | | 2004-12-28 | 74,15 | 620.600 | 74,15 | 73,50 | 73,57 | 00:00:00 | | 2004-12-29 | 73,87 | 487.500 | 74,14 | 73,73 | 74,05 | 00:00:00 | | 2004-12-30 | 74,00 | 611.800 | 74,04 | 73,66 | 73,86 | 00:00:00 | | 2004-12-31 | 73,88 | 524.600 | 74,29 | 73,77 | 74,25 | 00:00:00 | | 2005-01-03 | 72,79 | 1.065.000 | 73,99 | 72,67 | 73,95 | 00:00:00 | | 2005-01-04 | 71,94 | 920.800 | 72,99 | 71,85 | 72,95 | 00:00:00 | | 2005-01-05 | 71,42 | 911.100 | 72,03 | 71,42 | 71,94 | 00:00:00 | | 2005-01-06 | 71,57 | 692.700 | 71,90 | 71,37 | 71,42 | 00:00:00 | | 2005-01-07 | 71,06 | 754.100 | 71,71 | 71,00 | 71,65 | 00:00:00 | | 2005-01-10 | 71,32 | 772.400 | 71,39 | 70,74 | 71,00 | 00:00:00 | | 2005-01-11 | 70,82 | 1.007.500 | 71,32 | 70,40 | 71,32 | 00:00:00 | | 2005-01-12 | 70,37 | 1.073.300 | 70,96 | 69,66 | 70,92 | 00:00:00 | | 2005-01-13 | 69,54 | 1.165.600 | 70,13 | 69,39 | 69,40 | 00:00:00 | | 2005-01-14 | 69,63 | 961.900 | 69,66 | 69,18 | 69,35 | 00:00:00 | | 2005-01-18 | 70,35 | 1.440.700 | 70,59 | 69,00 | 69,05 | 00:00:00 | | 2005-01-19 | 70,37 | 1.058.800 | 70,80 | 70,29 | 70,50 | 00:00:00 | | 2005-01-20 | 71,59 | 2.155.700 | 72,00 | 69,99 | 70,37 | 00:00:00 | | 2005-01-21 | 71,06 | 1.591.600 | 71,85 | 70,70 | 71,65 | 00:00:00 | | 2005-01-24 | 71,25 | 1.642.100 | 71,78 | 71,06 | 71,10 | 00:00:00 | | 2005-01-25 | 71,33 | 1.037.400 | 71,72 | 71,16 | 71,50 | 00:00:00 | | 2005-01-26 | 71,46 | 1.320.400 | 71,73 | 71,30 | 71,58 | 00:00:00 | | 2005-01-27 | 71,55 | 894.800 | 71,86 | 71,37 | 71,47 | 00:00:00 | | 2005-01-28 | 70,92 | 899.300 | 71,56 | 70,57 | 71,55 | 00:00:00 | | 2005-01-31 | 72,02 | 936.900 | 72,02 | 71,48 | 71,60 | 00:00:00 | | 2005-02-01 | 72,57 | 818.200 | 72,79 | 71,85 | 72,10 | 00:00:00 | | 2005-02-02 | 72,89 | 793.100 | 72,97 | 72,44 | 72,80 | 00:00:00 | | 2005-02-03 | 72,90 | 808.300 | 72,93 | 72,46 | 72,50 | 00:00:00 | | 2005-02-04 | 73,79 | 826.100 | 73,80 | 72,85 | 72,90 | 00:00:00 | | 2005-02-07 | 73,70 | 1.012.500 | 74,18 | 73,31 | 73,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
