|
 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 | | 2000-12-13 | 53,00 | 700.300 | 54,56 | 52,69 | 54,50 | 00:00:00 | | 2000-12-14 | 52,56 | 974.800 | 52,56 | 51,00 | 52,25 | 00:00:00 | | 2000-12-15 | 52,94 | 1.710.800 | 53,38 | 50,75 | 50,75 | 00:00:00 | | 2000-12-18 | 56,00 | 1.559.800 | 56,12 | 53,19 | 54,00 | 00:00:00 | | 2000-12-19 | 56,81 | 1.806.800 | 58,38 | 55,19 | 55,25 | 00:00:00 | | 2000-12-20 | 59,12 | 2.402.200 | 59,19 | 55,12 | 55,38 | 00:00:00 | | 2000-12-21 | 60,56 | 1.688.100 | 60,56 | 58,06 | 59,00 | 00:00:00 | | 2000-12-22 | 62,12 | 1.240.700 | 62,19 | 60,00 | 60,00 | 00:00:00 | | 2000-12-26 | 64,12 | 837.700 | 64,12 | 62,00 | 62,12 | 00:00:00 | | 2000-12-27 | 63,50 | 1.129.700 | 64,06 | 62,75 | 63,75 | 00:00:00 | | 2000-12-28 | 63,75 | 951.300 | 64,38 | 62,94 | 62,94 | 00:00:00 | | 2000-12-29 | 63,00 | 1.167.800 | 64,25 | 63,00 | 63,00 | 00:00:00 | | 2001-01-02 | 61,81 | 983.800 | 62,50 | 61,50 | 62,19 | 00:00:00 | | 2001-01-03 | 64,00 | 1.485.800 | 64,06 | 59,75 | 61,75 | 00:00:00 | | 2001-01-04 | 65,25 | 1.942.000 | 65,69 | 63,62 | 63,69 | 00:00:00 | | 2001-01-05 | 62,94 | 1.238.000 | 64,44 | 62,50 | 64,31 | 00:00:00 | | 2001-01-08 | 61,06 | 1.204.300 | 62,56 | 60,31 | 62,25 | 00:00:00 | | 2001-01-09 | 60,81 | 987.300 | 61,94 | 59,56 | 61,06 | 00:00:00 | | 2001-01-10 | 62,62 | 1.716.100 | 63,62 | 61,00 | 61,25 | 00:00:00 | | 2001-01-11 | 62,31 | 892.600 | 63,94 | 62,00 | 63,19 | 00:00:00 | | 2001-01-12 | 60,94 | 1.085.300 | 62,31 | 59,94 | 62,25 | 00:00:00 | | 2001-01-16 | 62,44 | 1.072.200 | 63,88 | 60,56 | 61,12 | 00:00:00 | | 2001-01-17 | 62,69 | 606.700 | 63,62 | 62,44 | 63,00 | 00:00:00 | | 2001-01-18 | 61,31 | 731.100 | 62,62 | 60,69 | 62,62 | 00:00:00 | | 2001-01-19 | 59,94 | 860.800 | 61,31 | 59,38 | 61,19 | 00:00:00 | | 2001-01-22 | 62,06 | 750.100 | 62,44 | 59,69 | 60,00 | 00:00:00 | | 2001-01-23 | 63,56 | 696.300 | 63,56 | 62,19 | 62,31 | 00:00:00 | | 2001-01-24 | 63,94 | 668.800 | 63,94 | 62,38 | 63,56 | 00:00:00 | | 2001-01-25 | 63,75 | 571.500 | 64,44 | 62,25 | 63,56 | 00:00:00 | | 2001-01-26 | 64,56 | 654.300 | 65,12 | 63,50 | 63,75 | 00:00:00 | | 2001-01-29 | 65,36 | 887.400 | 65,75 | 64,32 | 64,75 | 00:00:00 | | 2001-01-30 | 67,40 | 1.268.400 | 67,40 | 64,42 | 64,65 | 00:00:00 | | 2001-01-31 | 66,90 | 1.282.600 | 68,00 | 66,30 | 66,66 | 00:00:00 | | 2001-02-01 | 67,25 | 1.213.600 | 67,25 | 66,31 | 66,50 | 00:00:00 | | 2001-02-02 | 66,41 | 768.600 | 68,00 | 66,13 | 67,20 | 00:00:00 | | 2001-02-05 | 67,29 | 466.600 | 67,29 | 65,80 | 66,41 | 00:00:00 | | 2001-02-06 | 66,34 | 641.700 | 67,04 | 65,09 | 67,04 | 00:00:00 | | 2001-02-07 | 66,90 | 838.300 | 67,24 | 66,00 | 66,34 | 00:00:00 | | 2001-02-08 | 67,15 | 833.000 | 67,24 | 66,57 | 66,90 | 00:00:00 | | 2001-02-09 | 66,96 | 847.100 | 67,15 | 66,28 | 66,40 | 00:00:00 | | 2001-02-12 | 67,80 | 529.700 | 67,98 | 66,97 | 66,97 | 00:00:00 | | 2001-02-13 | 67,43 | 584.300 | 67,98 | 67,28 | 67,80 | 00:00:00 | | 2001-02-14 | 67,41 | 684.100 | 68,07 | 67,06 | 67,53 | 00:00:00 | | 2001-02-15 | 66,35 | 642.200 | 67,62 | 65,70 | 67,30 | 00:00:00 | | 2001-02-16 | 67,56 | 918.300 | 67,85 | 65,89 | 65,90 | 00:00:00 | | 2001-02-20 | 65,65 | 846.400 | 67,75 | 65,40 | 67,75 | 00:00:00 | | 2001-02-21 | 64,99 | 1.079.100 | 65,86 | 64,94 | 65,50 | 00:00:00 | | 2001-02-22 | 64,70 | 1.297.500 | 65,30 | 62,06 | 64,90 | 00:00:00 | | 2001-02-23 | 65,28 | 1.212.800 | 65,40 | 62,55 | 64,06 | 00:00:00 | | 2001-02-26 | 66,49 | 884.700 | 66,51 | 64,00 | 65,50 | 00:00:00 | | 2001-02-27 | 67,06 | 1.293.500 | 67,77 | 65,17 | 65,70 | 00:00:00 | | 2001-02-28 | 65,73 | 1.227.900 | 67,43 | 64,50 | 67,43 | 00:00:00 | | 2001-03-01 | 65,99 | 1.068.500 | 66,18 | 64,56 | 65,50 | 00:00:00 | | 2001-03-02 | 66,43 | 903.200 | 67,25 | 65,25 | 65,85 | 00:00:00 | | 2001-03-05 | 66,08 | 810.200 | 66,85 | 65,33 | 66,50 | 00:00:00 | | 2001-03-06 | 65,66 | 1.416.600 | 66,58 | 65,03 | 66,10 | 00:00:00 | | 2001-03-07 | 67,00 | 1.630.800 | 67,20 | 65,10 | 65,95 | 00:00:00 | | 2001-03-08 | 67,75 | 1.277.500 | 67,75 | 66,42 | 66,75 | 00:00:00 | | 2001-03-09 | 66,21 | 820.300 | 67,40 | 65,69 | 67,40 | 00:00:00 | | 2001-03-12 | 63,55 | 784.100 | 66,15 | 63,32 | 66,15 | 00:00:00 | | 2001-03-13 | 65,15 | 992.500 | 65,20 | 62,78 | 63,45 | 00:00:00 | | 2001-03-14 | 63,08 | 1.448.300 | 63,88 | 62,00 | 63,65 | 00:00:00 | | 2001-03-15 | 65,20 | 963.300 | 65,22 | 63,48 | 63,48 | 00:00:00 | | 2001-03-16 | 64,56 | 1.299.300 | 65,05 | 63,35 | 63,50 | 00:00:00 | | 2001-03-19 | 64,95 | 1.250.600 | 65,30 | 62,93 | 64,16 | 00:00:00 | | 2001-03-20 | 62,87 | 1.215.700 | 65,10 | 62,80 | 64,55 | 00:00:00 | | 2001-03-21 | 61,18 | 1.201.000 | 63,18 | 60,91 | 62,99 | 00:00:00 | | 2001-03-22 | 59,53 | 1.601.200 | 61,01 | 57,29 | 61,00 | 00:00:00 | | 2001-03-23 | 61,30 | 1.649.100 | 62,00 | 59,21 | 59,33 | 00:00:00 | | 2001-03-26 | 62,00 | 740.000 | 62,63 | 61,41 | 61,60 | 00:00:00 | | 2001-03-27 | 62,93 | 1.633.000 | 62,98 | 61,03 | 62,05 | 00:00:00 | | 2001-03-28 | 62,95 | 888.200 | 63,13 | 61,62 | 62,70 | 00:00:00 | | 2001-03-29 | 62,50 | 1.044.900 | 63,00 | 61,97 | 62,85 | 00:00:00 | | 2001-03-30 | 64,80 | 729.900 | 64,80 | 62,47 | 62,74 | 00:00:00 | | 2001-04-02 | 63,80 | 1.414.600 | 66,19 | 62,85 | 64,30 | 00:00:00 | | 2001-04-03 | 63,12 | 1.085.700 | 64,30 | 62,56 | 64,25 | 00:00:00 | | 2001-04-04 | 60,95 | 1.012.500 | 63,10 | 60,64 | 62,76 | 00:00:00 | | 2001-04-05 | 62,98 | 683.300 | 63,29 | 61,90 | 62,03 | 00:00:00 | | 2001-04-06 | 61,96 | 1.043.800 | 63,79 | 60,61 | 62,56 | 00:00:00 | | 2001-04-09 | 62,58 | 544.600 | 63,13 | 61,82 | 61,96 | 00:00:00 | | 2001-04-10 | 63,63 | 1.404.500 | 64,19 | 62,73 | 62,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
