|
 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 | | 2001-04-10 | 63,63 | 1.404.500 | 64,19 | 62,73 | 62,80 | 00:00:00 | | 2001-04-11 | 63,87 | 1.059.100 | 65,15 | 63,75 | 64,92 | 00:00:00 | | 2001-04-12 | 64,22 | 735.400 | 64,99 | 63,66 | 63,86 | 00:00:00 | | 2001-04-16 | 63,58 | 1.143.100 | 65,50 | 62,30 | 63,97 | 00:00:00 | | 2001-04-17 | 63,75 | 904.400 | 63,75 | 62,25 | 62,58 | 00:00:00 | | 2001-04-18 | 66,00 | 1.329.700 | 66,12 | 62,90 | 63,75 | 00:00:00 | | 2001-04-19 | 66,25 | 980.900 | 66,38 | 65,10 | 65,50 | 00:00:00 | | 2001-04-20 | 65,97 | 752.000 | 66,03 | 64,92 | 66,00 | 00:00:00 | | 2001-04-23 | 65,40 | 515.300 | 65,97 | 64,78 | 65,97 | 00:00:00 | | 2001-04-24 | 64,98 | 392.700 | 65,74 | 64,64 | 65,40 | 00:00:00 | | 2001-04-25 | 64,55 | 600.100 | 64,95 | 64,02 | 64,77 | 00:00:00 | | 2001-04-26 | 63,74 | 905.700 | 64,86 | 63,49 | 64,00 | 00:00:00 | | 2001-04-27 | 64,59 | 650.800 | 64,65 | 64,00 | 64,54 | 00:00:00 | | 2001-04-30 | 63,08 | 614.800 | 64,82 | 62,95 | 64,25 | 00:00:00 | | 2001-05-01 | 64,40 | 517.100 | 64,40 | 63,26 | 63,93 | 00:00:00 | | 2001-05-02 | 64,74 | 542.600 | 64,75 | 63,75 | 64,24 | 00:00:00 | | 2001-05-03 | 64,79 | 532.100 | 64,82 | 63,56 | 64,65 | 00:00:00 | | 2001-05-04 | 65,48 | 685.900 | 65,48 | 63,89 | 64,57 | 00:00:00 | | 2001-05-07 | 64,87 | 425.600 | 64,97 | 63,84 | 64,97 | 00:00:00 | | 2001-05-08 | 64,23 | 695.500 | 65,54 | 64,06 | 65,50 | 00:00:00 | | 2001-05-09 | 64,58 | 418.700 | 64,64 | 63,89 | 64,10 | 00:00:00 | | 2001-05-10 | 65,04 | 313.100 | 65,25 | 64,66 | 65,10 | 00:00:00 | | 2001-05-11 | 64,81 | 641.600 | 65,46 | 64,56 | 65,04 | 00:00:00 | | 2001-05-14 | 60,00 | 7.874.500 | 61,45 | 59,25 | 59,25 | 00:00:00 | | 2001-05-15 | 60,08 | 2.810.500 | 60,41 | 59,46 | 60,00 | 00:00:00 | | 2001-05-16 | 61,49 | 1.912.800 | 61,50 | 59,87 | 60,42 | 00:00:00 | | 2001-05-17 | 61,99 | 1.331.400 | 62,06 | 61,16 | 61,27 | 00:00:00 | | 2001-05-18 | 61,24 | 1.313.100 | 62,12 | 61,05 | 62,12 | 00:00:00 | | 2001-05-21 | 61,04 | 1.576.500 | 61,27 | 60,45 | 61,24 | 00:00:00 | | 2001-05-22 | 61,84 | 2.298.600 | 61,95 | 60,88 | 61,15 | 00:00:00 | | 2001-05-23 | 61,13 | 1.481.700 | 62,15 | 61,10 | 62,07 | 00:00:00 | | 2001-05-24 | 60,96 | 1.096.000 | 61,55 | 60,80 | 61,05 | 00:00:00 | | 2001-05-25 | 60,70 | 1.230.700 | 61,52 | 60,70 | 60,95 | 00:00:00 | | 2001-05-29 | 60,39 | 1.167.700 | 60,95 | 60,25 | 60,70 | 00:00:00 | | 2001-05-30 | 60,80 | 1.408.100 | 61,05 | 60,18 | 60,22 | 00:00:00 | | 2001-05-31 | 61,42 | 1.066.900 | 61,49 | 60,56 | 60,92 | 00:00:00 | | 2001-06-01 | 61,60 | 1.731.500 | 61,70 | 61,25 | 61,49 | 00:00:00 | | 2001-06-04 | 62,10 | 1.132.300 | 62,20 | 61,50 | 61,95 | 00:00:00 | | 2001-06-05 | 62,40 | 824.700 | 62,60 | 61,95 | 61,95 | 00:00:00 | | 2001-06-06 | 63,00 | 1.197.600 | 63,01 | 62,10 | 62,50 | 00:00:00 | | 2001-06-07 | 62,95 | 1.665.900 | 63,13 | 62,30 | 63,01 | 00:00:00 | | 2001-06-08 | 62,06 | 506.700 | 62,95 | 61,53 | 62,95 | 00:00:00 | | 2001-06-11 | 61,58 | 874.800 | 62,38 | 61,51 | 62,06 | 00:00:00 | | 2001-06-12 | 61,37 | 1.174.400 | 61,57 | 60,18 | 61,57 | 00:00:00 | | 2001-06-13 | 61,66 | 1.244.500 | 62,45 | 61,10 | 61,34 | 00:00:00 | | 2001-06-14 | 61,38 | 1.070.200 | 61,82 | 61,38 | 61,66 | 00:00:00 | | 2001-06-15 | 61,37 | 1.255.500 | 62,01 | 60,75 | 60,75 | 00:00:00 | | 2001-06-18 | 62,10 | 1.281.900 | 62,31 | 61,26 | 61,95 | 00:00:00 | | 2001-06-19 | 62,65 | 1.111.100 | 63,00 | 62,35 | 62,70 | 00:00:00 | | 2001-06-20 | 63,48 | 1.435.300 | 63,75 | 62,80 | 62,80 | 00:00:00 | | 2001-06-21 | 65,37 | 1.868.700 | 65,40 | 63,50 | 63,70 | 00:00:00 | | 2001-06-22 | 65,01 | 1.108.700 | 65,43 | 64,56 | 65,42 | 00:00:00 | | 2001-06-25 | 65,58 | 1.598.800 | 65,82 | 64,73 | 64,97 | 00:00:00 | | 2001-06-26 | 65,07 | 943.600 | 65,50 | 64,62 | 65,00 | 00:00:00 | | 2001-06-27 | 64,60 | 996.300 | 66,00 | 64,60 | 64,82 | 00:00:00 | | 2001-06-28 | 64,90 | 1.209.100 | 65,80 | 64,61 | 64,61 | 00:00:00 | | 2001-06-29 | 64,78 | 866.800 | 65,25 | 64,06 | 65,15 | 00:00:00 | | 2001-07-02 | 65,75 | 1.045.700 | 65,95 | 64,98 | 65,00 | 00:00:00 | | 2001-07-03 | 65,30 | 380.800 | 65,85 | 64,89 | 65,80 | 00:00:00 | | 2001-07-05 | 65,13 | 745.600 | 65,54 | 64,65 | 65,30 | 00:00:00 | | 2001-07-06 | 63,55 | 1.244.900 | 65,55 | 63,55 | 65,14 | 00:00:00 | | 2001-07-09 | 64,00 | 658.200 | 64,17 | 63,58 | 63,75 | 00:00:00 | | 2001-07-10 | 62,86 | 610.400 | 63,70 | 62,81 | 63,70 | 00:00:00 | | 2001-07-11 | 63,42 | 1.117.100 | 63,45 | 62,25 | 62,96 | 00:00:00 | | 2001-07-12 | 64,59 | 1.203.700 | 64,75 | 63,43 | 63,43 | 00:00:00 | | 2001-07-13 | 65,45 | 1.158.600 | 65,50 | 64,25 | 64,59 | 00:00:00 | | 2001-07-16 | 67,03 | 2.045.600 | 67,12 | 65,91 | 66,00 | 00:00:00 | | 2001-07-17 | 68,48 | 3.070.400 | 69,10 | 66,50 | 67,25 | 00:00:00 | | 2001-07-18 | 68,91 | 1.651.400 | 68,91 | 67,90 | 68,45 | 00:00:00 | | 2001-07-19 | 67,99 | 1.444.900 | 69,10 | 67,70 | 69,05 | 00:00:00 | | 2001-07-20 | 68,50 | 1.087.100 | 68,50 | 67,35 | 68,00 | 00:00:00 | | 2001-07-23 | 67,90 | 886.300 | 68,95 | 67,81 | 68,50 | 00:00:00 | | 2001-07-24 | 68,12 | 1.166.100 | 68,69 | 67,85 | 68,10 | 00:00:00 | | 2001-07-25 | 68,90 | 1.373.600 | 68,90 | 67,81 | 68,30 | 00:00:00 | | 2001-07-26 | 68,89 | 860.800 | 68,93 | 68,15 | 68,15 | 00:00:00 | | 2001-07-27 | 68,87 | 1.018.400 | 69,17 | 68,61 | 68,89 | 00:00:00 | | 2001-07-30 | 69,14 | 540.200 | 69,35 | 68,31 | 68,87 | 00:00:00 | | 2001-07-31 | 69,25 | 794.500 | 69,54 | 68,71 | 68,95 | 00:00:00 | | 2001-08-01 | 69,38 | 642.300 | 69,50 | 68,90 | 69,15 | 00:00:00 | | 2001-08-02 | 69,48 | 583.900 | 69,75 | 69,05 | 69,70 | 00:00:00 | | 2001-08-03 | 69,93 | 1.640.300 | 70,00 | 67,93 | 69,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
