|
 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 | | 2001-08-03 | 69,93 | 1.640.300 | 70,00 | 67,93 | 69,60 | 00:00:00 | | 2001-08-06 | 69,66 | 716.000 | 69,99 | 69,46 | 69,93 | 00:00:00 | | 2001-08-07 | 70,44 | 1.031.600 | 70,80 | 69,65 | 69,90 | 00:00:00 | | 2001-08-08 | 70,18 | 633.000 | 70,90 | 69,90 | 69,98 | 00:00:00 | | 2001-08-09 | 70,30 | 543.700 | 70,45 | 69,80 | 70,18 | 00:00:00 | | 2001-08-10 | 70,12 | 451.900 | 70,35 | 69,26 | 70,29 | 00:00:00 | | 2001-08-13 | 70,31 | 432.500 | 70,47 | 69,65 | 70,00 | 00:00:00 | | 2001-08-14 | 69,95 | 392.100 | 70,65 | 69,50 | 70,35 | 00:00:00 | | 2001-08-15 | 69,54 | 446.400 | 70,19 | 69,35 | 69,95 | 00:00:00 | | 2001-08-16 | 70,44 | 604.000 | 70,50 | 69,20 | 69,20 | 00:00:00 | | 2001-08-17 | 69,88 | 588.100 | 70,38 | 69,53 | 70,30 | 00:00:00 | | 2001-08-20 | 70,67 | 463.100 | 70,70 | 69,80 | 69,80 | 00:00:00 | | 2001-08-21 | 71,52 | 1.328.700 | 72,35 | 70,70 | 70,70 | 00:00:00 | | 2001-08-22 | 71,75 | 798.400 | 71,97 | 70,80 | 71,83 | 00:00:00 | | 2001-08-23 | 71,81 | 778.400 | 72,20 | 71,40 | 71,75 | 00:00:00 | | 2001-08-24 | 71,35 | 811.300 | 71,61 | 70,95 | 71,56 | 00:00:00 | | 2001-08-27 | 69,87 | 825.200 | 71,06 | 69,75 | 71,00 | 00:00:00 | | 2001-08-28 | 68,78 | 699.400 | 70,13 | 68,70 | 69,67 | 00:00:00 | | 2001-08-29 | 67,61 | 840.800 | 68,85 | 67,00 | 68,75 | 00:00:00 | | 2001-08-30 | 67,65 | 682.200 | 68,49 | 67,31 | 67,50 | 00:00:00 | | 2001-08-31 | 68,30 | 544.100 | 68,75 | 67,64 | 67,64 | 00:00:00 | | 2001-09-04 | 68,63 | 741.400 | 69,33 | 67,40 | 68,10 | 00:00:00 | | 2001-09-05 | 68,11 | 716.900 | 68,45 | 67,54 | 68,45 | 00:00:00 | | 2001-09-06 | 67,13 | 894.900 | 67,83 | 66,79 | 67,80 | 00:00:00 | | 2001-09-07 | 66,24 | 995.900 | 67,23 | 65,95 | 66,50 | 00:00:00 | | 2001-09-10 | 65,54 | 981.600 | 66,10 | 64,71 | 65,59 | 00:00:00 | | 2001-09-17 | 63,55 | 1.101.000 | 65,00 | 61,90 | 65,00 | 00:00:00 | | 2001-09-18 | 64,84 | 725.600 | 65,85 | 63,25 | 63,95 | 00:00:00 | | 2001-09-19 | 65,05 | 1.486.800 | 66,40 | 64,38 | 64,85 | 00:00:00 | | 2001-09-20 | 63,45 | 1.449.700 | 65,30 | 63,44 | 65,05 | 00:00:00 | | 2001-09-21 | 61,80 | 1.352.300 | 63,00 | 60,10 | 60,25 | 00:00:00 | | 2001-09-24 | 63,33 | 1.238.400 | 64,50 | 62,10 | 62,25 | 00:00:00 | | 2001-09-25 | 63,53 | 894.400 | 64,12 | 62,60 | 63,70 | 00:00:00 | | 2001-09-26 | 64,33 | 978.600 | 64,50 | 62,52 | 64,05 | 00:00:00 | | 2001-09-27 | 65,73 | 733.900 | 65,78 | 64,38 | 64,90 | 00:00:00 | | 2001-09-28 | 66,60 | 1.127.400 | 67,15 | 65,51 | 66,00 | 00:00:00 | | 2001-10-01 | 65,95 | 855.300 | 66,65 | 65,42 | 66,60 | 00:00:00 | | 2001-10-02 | 67,23 | 845.000 | 67,35 | 66,03 | 66,45 | 00:00:00 | | 2001-10-03 | 67,18 | 789.000 | 67,93 | 67,05 | 67,23 | 00:00:00 | | 2001-10-04 | 65,98 | 593.200 | 67,25 | 65,80 | 67,15 | 00:00:00 | | 2001-10-05 | 63,77 | 1.318.200 | 66,08 | 62,79 | 65,80 | 00:00:00 | | 2001-10-08 | 60,15 | 1.802.100 | 62,49 | 59,89 | 62,40 | 00:00:00 | | 2001-10-09 | 61,00 | 1.643.200 | 61,65 | 59,90 | 60,00 | 00:00:00 | | 2001-10-10 | 60,98 | 1.419.600 | 61,61 | 59,75 | 59,75 | 00:00:00 | | 2001-10-11 | 60,50 | 1.268.100 | 61,77 | 59,80 | 61,00 | 00:00:00 | | 2001-10-12 | 59,85 | 1.022.200 | 60,20 | 58,93 | 59,75 | 00:00:00 | | 2001-10-15 | 59,57 | 1.229.600 | 60,05 | 58,21 | 60,05 | 00:00:00 | | 2001-10-16 | 60,19 | 924.600 | 61,38 | 59,50 | 60,15 | 00:00:00 | | 2001-10-17 | 59,38 | 756.100 | 61,35 | 59,15 | 60,75 | 00:00:00 | | 2001-10-18 | 58,10 | 1.012.300 | 59,69 | 58,10 | 58,95 | 00:00:00 | | 2001-10-19 | 58,85 | 756.300 | 59,22 | 58,30 | 58,50 | 00:00:00 | | 2001-10-22 | 59,48 | 629.700 | 59,64 | 58,50 | 58,60 | 00:00:00 | | 2001-10-23 | 59,72 | 539.200 | 59,99 | 59,11 | 59,55 | 00:00:00 | | 2001-10-24 | 61,16 | 846.200 | 61,23 | 59,11 | 59,60 | 00:00:00 | | 2001-10-25 | 61,60 | 774.000 | 61,79 | 59,80 | 60,50 | 00:00:00 | | 2001-10-26 | 62,15 | 582.400 | 62,40 | 61,15 | 61,35 | 00:00:00 | | 2001-10-29 | 60,10 | 562.000 | 61,35 | 59,96 | 61,17 | 00:00:00 | | 2001-10-30 | 60,00 | 777.400 | 60,43 | 59,30 | 60,00 | 00:00:00 | | 2001-10-31 | 59,86 | 711.500 | 61,00 | 59,75 | 60,95 | 00:00:00 | | 2001-11-01 | 60,83 | 847.300 | 61,07 | 59,35 | 60,10 | 00:00:00 | | 2001-11-02 | 61,09 | 557.300 | 61,69 | 60,30 | 60,82 | 00:00:00 | | 2001-11-05 | 62,78 | 844.300 | 63,37 | 61,80 | 61,95 | 00:00:00 | | 2001-11-06 | 64,23 | 814.000 | 64,34 | 62,70 | 62,98 | 00:00:00 | | 2001-11-07 | 64,72 | 797.100 | 65,15 | 63,98 | 64,15 | 00:00:00 | | 2001-11-08 | 64,74 | 650.500 | 65,49 | 64,50 | 64,72 | 00:00:00 | | 2001-11-09 | 64,48 | 572.200 | 64,84 | 63,60 | 64,59 | 00:00:00 | | 2001-11-12 | 64,14 | 426.800 | 64,40 | 63,00 | 63,60 | 00:00:00 | | 2001-11-13 | 64,57 | 499.800 | 65,10 | 64,02 | 65,00 | 00:00:00 | | 2001-11-14 | 64,13 | 882.100 | 65,00 | 63,51 | 64,80 | 00:00:00 | | 2001-11-15 | 63,80 | 586.400 | 65,00 | 63,78 | 64,13 | 00:00:00 | | 2001-11-16 | 63,78 | 733.200 | 64,13 | 63,01 | 63,81 | 00:00:00 | | 2001-11-19 | 64,50 | 420.700 | 65,20 | 64,00 | 64,00 | 00:00:00 | | 2001-11-20 | 64,43 | 508.900 | 64,83 | 63,77 | 64,00 | 00:00:00 | | 2001-11-21 | 63,98 | 712.100 | 64,60 | 63,79 | 64,02 | 00:00:00 | | 2001-11-23 | 65,07 | 144.400 | 65,07 | 63,80 | 63,80 | 00:00:00 | | 2001-11-26 | 65,37 | 666.100 | 65,37 | 64,15 | 64,80 | 00:00:00 | | 2001-11-27 | 64,82 | 446.700 | 65,45 | 64,37 | 65,25 | 00:00:00 | | 2001-11-28 | 63,40 | 785.000 | 64,95 | 63,00 | 64,42 | 00:00:00 | | 2001-11-29 | 63,66 | 1.043.300 | 63,81 | 62,40 | 63,30 | 00:00:00 | | 2001-11-30 | 63,26 | 637.200 | 63,60 | 63,03 | 63,40 | 00:00:00 | | 2001-12-03 | 62,63 | 646.900 | 63,20 | 61,80 | 63,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
