|
 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 | | 2005-09-26 | 69,69 | 911.000 | 70,96 | 69,60 | 70,75 | 00:00:00 | | 2005-09-27 | 69,68 | 948.400 | 70,00 | 69,25 | 69,64 | 00:00:00 | | 2005-09-28 | 69,00 | 1.201.900 | 70,00 | 68,85 | 69,90 | 00:00:00 | | 2005-09-29 | 70,04 | 1.362.500 | 70,07 | 68,88 | 69,03 | 00:00:00 | | 2005-09-30 | 69,45 | 981.600 | 70,04 | 69,06 | 70,04 | 00:00:00 | | 2005-10-03 | 69,12 | 1.297.000 | 69,80 | 68,94 | 69,10 | 00:00:00 | | 2005-10-04 | 68,05 | 988.800 | 69,80 | 68,04 | 69,10 | 00:00:00 | | 2005-10-05 | 67,67 | 1.266.900 | 68,39 | 67,53 | 68,05 | 00:00:00 | | 2005-10-06 | 67,62 | 1.250.500 | 68,25 | 67,06 | 67,11 | 00:00:00 | | 2005-10-07 | 67,50 | 1.349.700 | 67,93 | 67,17 | 67,65 | 00:00:00 | | 2005-10-10 | 66,60 | 910.000 | 67,25 | 66,59 | 67,10 | 00:00:00 | | 2005-10-11 | 65,97 | 1.043.100 | 66,64 | 65,92 | 66,51 | 00:00:00 | | 2005-10-12 | 65,80 | 1.368.000 | 66,79 | 65,32 | 65,75 | 00:00:00 | | 2005-10-13 | 66,84 | 1.592.500 | 66,88 | 65,60 | 65,60 | 00:00:00 | | 2005-10-14 | 67,94 | 1.640.500 | 68,14 | 67,19 | 67,20 | 00:00:00 | | 2005-10-17 | 67,27 | 1.465.100 | 68,27 | 66,83 | 67,90 | 00:00:00 | | 2005-10-18 | 67,02 | 1.728.300 | 68,19 | 66,97 | 67,35 | 00:00:00 | | 2005-10-19 | 69,61 | 2.318.600 | 69,70 | 67,38 | 67,70 | 00:00:00 | | 2005-10-20 | 69,40 | 1.901.600 | 70,72 | 69,16 | 69,65 | 00:00:00 | | 2005-10-21 | 70,22 | 1.535.400 | 70,59 | 69,58 | 70,15 | 00:00:00 | | 2005-10-24 | 71,12 | 1.223.400 | 71,40 | 70,38 | 71,00 | 00:00:00 | | 2005-10-25 | 70,77 | 1.842.400 | 71,74 | 70,23 | 71,00 | 00:00:00 | | 2005-10-26 | 70,66 | 1.418.300 | 71,29 | 70,55 | 70,77 | 00:00:00 | | 2005-10-27 | 70,87 | 1.236.500 | 71,49 | 70,58 | 70,78 | 00:00:00 | | 2005-10-28 | 72,80 | 1.564.800 | 72,80 | 71,01 | 71,43 | 00:00:00 | | 2005-10-31 | 72,48 | 1.324.400 | 72,97 | 72,26 | 72,80 | 00:00:00 | | 2005-11-01 | 71,63 | 1.386.200 | 72,36 | 71,58 | 72,30 | 00:00:00 | | 2005-11-02 | 72,56 | 997.600 | 72,74 | 71,25 | 71,89 | 00:00:00 | | 2005-11-03 | 72,49 | 1.087.900 | 72,81 | 72,13 | 72,56 | 00:00:00 | | 2005-11-04 | 72,94 | 725.900 | 72,98 | 72,33 | 72,97 | 00:00:00 | | 2005-11-07 | 73,84 | 1.222.900 | 73,84 | 72,80 | 72,94 | 00:00:00 | | 2005-11-08 | 73,40 | 717.400 | 73,50 | 72,84 | 73,34 | 00:00:00 | | 2005-11-09 | 73,37 | 965.400 | 73,98 | 73,21 | 73,55 | 00:00:00 | | 2005-11-10 | 74,86 | 1.334.400 | 74,88 | 73,39 | 73,67 | 00:00:00 | | 2005-11-11 | 74,99 | 868.500 | 75,00 | 74,44 | 74,76 | 00:00:00 | | 2005-11-14 | 74,38 | 611.200 | 74,70 | 74,18 | 74,65 | 00:00:00 | | 2005-11-15 | 73,76 | 1.512.400 | 74,35 | 73,50 | 74,17 | 00:00:00 | | 2005-11-16 | 73,22 | 783.700 | 73,95 | 73,09 | 73,75 | 00:00:00 | | 2005-11-17 | 74,25 | 722.600 | 74,25 | 73,05 | 73,16 | 00:00:00 | | 2005-11-18 | 74,08 | 1.071.600 | 75,05 | 73,60 | 75,05 | 00:00:00 | | 2005-11-21 | 74,85 | 1.179.800 | 74,89 | 73,93 | 74,08 | 00:00:00 | | 2005-11-22 | 75,13 | 824.300 | 75,38 | 74,17 | 74,85 | 00:00:00 | | 2005-11-23 | 74,82 | 1.450.300 | 75,14 | 73,87 | 74,15 | 00:00:00 | | 2005-11-25 | 75,30 | 592.000 | 75,38 | 74,76 | 75,10 | 00:00:00 | | 2005-11-28 | 74,76 | 780.000 | 75,46 | 74,70 | 75,30 | 00:00:00 | | 2005-11-29 | 74,29 | 1.019.200 | 75,02 | 74,26 | 74,35 | 00:00:00 | | 2005-11-30 | 72,74 | 939.700 | 74,45 | 72,74 | 74,29 | 00:00:00 | | 2005-12-01 | 73,70 | 961.100 | 74,00 | 73,42 | 73,55 | 00:00:00 | | 2005-12-02 | 73,78 | 576.500 | 73,92 | 73,23 | 73,45 | 00:00:00 | | 2005-12-05 | 73,57 | 674.000 | 73,79 | 72,84 | 73,53 | 00:00:00 | | 2005-12-06 | 73,53 | 926.400 | 74,19 | 73,45 | 73,95 | 00:00:00 | | 2005-12-07 | 72,63 | 1.270.000 | 73,39 | 72,06 | 73,39 | 00:00:00 | | 2005-12-08 | 72,57 | 838.200 | 73,28 | 72,15 | 72,48 | 00:00:00 | | 2005-12-09 | 73,40 | 1.206.700 | 73,92 | 72,37 | 72,54 | 00:00:00 | | 2005-12-12 | 73,34 | 804.500 | 73,53 | 72,73 | 73,49 | 00:00:00 | | 2005-12-13 | 74,07 | 1.054.200 | 74,49 | 72,84 | 73,12 | 00:00:00 | | 2005-12-14 | 74,53 | 1.035.000 | 74,60 | 74,00 | 74,15 | 00:00:00 | | 2005-12-15 | 73,91 | 963.400 | 74,60 | 73,68 | 74,60 | 00:00:00 | | 2005-12-16 | 74,01 | 1.678.300 | 74,80 | 74,01 | 74,45 | 00:00:00 | | 2005-12-19 | 73,38 | 726.000 | 74,03 | 73,13 | 73,72 | 00:00:00 | | 2005-12-20 | 73,85 | 1.208.000 | 74,13 | 73,26 | 73,45 | 00:00:00 | | 2005-12-21 | 73,93 | 887.900 | 74,56 | 73,73 | 74,33 | 00:00:00 | | 2005-12-22 | 74,49 | 1.099.000 | 74,49 | 73,60 | 73,87 | 00:00:00 | | 2005-12-23 | 74,53 | 458.700 | 74,67 | 74,32 | 74,48 | 00:00:00 | | 2005-12-27 | 73,75 | 380.600 | 74,96 | 73,72 | 74,52 | 00:00:00 | | 2005-12-28 | 73,65 | 497.000 | 74,00 | 73,50 | 73,71 | 00:00:00 | | 2005-12-29 | 73,18 | 463.300 | 73,74 | 73,14 | 73,55 | 00:00:00 | | 2005-12-30 | 72,76 | 661.000 | 72,98 | 72,22 | 72,60 | 00:00:00 | | 2006-01-03 | 74,03 | 1.190.200 | 74,13 | 72,23 | 73,01 | 00:00:00 | | 2006-01-04 | 74,82 | 1.611.400 | 74,82 | 73,70 | 73,85 | 00:00:00 | | 2006-01-05 | 74,75 | 1.316.700 | 74,80 | 73,86 | 74,70 | 00:00:00 | | 2006-01-06 | 74,99 | 975.800 | 75,00 | 74,08 | 75,00 | 00:00:00 | | 2006-01-09 | 74,89 | 835.100 | 75,25 | 74,55 | 74,68 | 00:00:00 | | 2006-01-10 | 74,94 | 726.100 | 74,99 | 74,41 | 74,87 | 00:00:00 | | 2006-01-11 | 74,81 | 669.800 | 74,99 | 74,40 | 74,99 | 00:00:00 | | 2006-01-12 | 73,88 | 960.900 | 74,51 | 73,88 | 74,47 | 00:00:00 | | 2006-01-13 | 74,31 | 831.500 | 74,48 | 73,77 | 73,95 | 00:00:00 | | 2006-01-17 | 73,74 | 1.218.300 | 73,78 | 73,23 | 73,69 | 00:00:00 | | 2006-01-18 | 73,27 | 1.480.200 | 74,02 | 72,90 | 73,49 | 00:00:00 | | 2006-01-19 | 72,17 | 1.148.600 | 73,23 | 71,85 | 73,23 | 00:00:00 | | 2006-01-20 | 70,40 | 2.255.900 | 72,27 | 70,14 | 72,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
