|
 STRAITS TIMES IND - [Ticker: ^STI] |     | | Última Transacción | 3.391,610 | Hora de Cotización | 2017-11-01 - 21:10:00 | | Variación | +17,530 (+0,520%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3.395,760 | Mínimo | 3.374,580 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 3.374,080 | PER | 0,00% | | Apertura | 3.377,190 | 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 1.391,16 | 85.077.600 | 1.405,24 | 1.391,12 | 1.399,01 | 00:00:00 | | 2002-11-15 | 1.414,85 | 97.445.200 | 1.414,85 | 1.399,01 | 1.399,01 | 00:00:00 | | 2002-11-18 | 1.397,20 | 63.503.200 | 1.412,89 | 1.390,89 | 1.410,79 | 00:00:00 | | 2002-11-19 | 1.393,77 | 51.152.400 | 1.404,15 | 1.388,27 | 1.391,22 | 00:00:00 | | 2002-11-20 | 1.383,31 | 61.539.400 | 1.391,06 | 1.381,10 | 1.383,48 | 00:00:00 | | 2002-11-21 | 1.398,90 | 84.744.600 | 1.401,40 | 1.392,29 | 1.396,08 | 00:00:00 | | 2002-11-22 | 1.423,61 | 202.136.000 | 1.426,14 | 1.408,60 | 1.411,52 | 00:00:00 | | 2002-11-25 | 1.423,52 | 135.729.000 | 1.437,00 | 1.419,68 | 1.422,31 | 00:00:00 | | 2002-11-26 | 1.405,27 | 87.417.600 | 1.422,13 | 1.402,71 | 1.422,13 | 00:00:00 | | 2002-11-27 | 1.394,94 | 128.400.800 | 1.407,42 | 1.394,17 | 1.399,86 | 00:00:00 | | 2002-11-28 | 1.404,04 | 291.120.200 | 1.417,79 | 1.402,95 | 1.411,75 | 00:00:00 | | 2002-11-29 | 1.391,53 | 330.693.600 | 1.408,85 | 1.391,22 | 1.408,73 | 00:00:00 | | 2002-12-02 | 1.396,81 | 138.180.000 | 1.396,81 | 1.380,60 | 1.393,11 | 00:00:00 | | 2002-12-03 | 1.381,87 | 157.743.400 | 1.400,64 | 1.381,87 | 1.392,86 | 00:00:00 | | 2002-12-04 | 1.366,00 | 125.339.600 | 1.375,09 | 1.361,19 | 1.371,97 | 00:00:00 | | 2002-12-05 | 1.365,54 | 117.767.200 | 1.372,88 | 1.360,76 | 1.360,85 | 00:00:00 | | 2002-12-09 | 1.347,92 | 121.681.400 | 1.371,12 | 1.347,92 | 1.361,81 | 00:00:00 | | 2002-12-10 | 1.367,10 | 163.331.200 | 1.373,09 | 1.339,13 | 1.341,48 | 00:00:00 | | 2002-12-11 | 1.374,38 | 111.897.200 | 1.381,47 | 1.369,31 | 1.373,65 | 00:00:00 | | 2002-12-12 | 1.381,73 | 78.297.600 | 1.383,87 | 1.369,78 | 1.374,42 | 00:00:00 | | 2002-12-13 | 1.367,48 | 105.616.200 | 1.379,40 | 1.362,65 | 1.376,00 | 00:00:00 | | 2002-12-16 | 1.360,83 | 110.704.000 | 1.363,34 | 1.344,59 | 1.361,91 | 00:00:00 | | 2002-12-17 | 1.343,01 | 156.930.000 | 1.369,42 | 1.339,68 | 1.365,52 | 00:00:00 | | 2002-12-18 | 1.334,66 | 113.473.000 | 1.348,81 | 1.334,66 | 1.337,96 | 00:00:00 | | 2002-12-19 | 1.354,63 | 117.889.600 | 1.354,63 | 1.329,36 | 1.330,15 | 00:00:00 | | 2002-12-20 | 1.337,45 | 83.447.000 | 1.349,55 | 1.335,07 | 1.349,02 | 00:00:00 | | 2002-12-23 | 1.335,09 | 49.843.200 | 1.345,24 | 1.332,44 | 1.345,24 | 00:00:00 | | 2002-12-24 | 1.337,19 | 30.187.000 | 1.337,46 | 1.329,83 | 1.334,08 | 00:00:00 | | 2002-12-26 | 1.331,45 | 27.569.800 | 1.337,56 | 1.328,31 | 1.337,56 | 00:00:00 | | 2002-12-27 | 1.341,58 | 41.508.800 | 1.343,03 | 1.328,34 | 1.330,06 | 00:00:00 | | 2002-12-30 | 1.331,95 | 38.875.800 | 1.335,50 | 1.325,09 | 1.335,44 | 00:00:00 | | 2002-12-31 | 1.341,03 | 36.879.000 | 1.343,68 | 1.330,02 | 1.331,22 | 00:00:00 | | 2003-01-02 | 1.335,98 | 46.267.400 | 1.339,13 | 1.332,45 | 1.338,02 | 00:00:00 | | 2003-01-03 | 1.339,93 | 111.639.200 | 1.358,35 | 1.339,16 | 1.355,61 | 00:00:00 | | 2003-01-06 | 1.331,62 | 64.748.800 | 1.345,62 | 1.328,37 | 1.342,99 | 00:00:00 | | 2003-01-07 | 1.318,74 | 98.270.000 | 1.335,93 | 1.316,28 | 1.335,03 | 00:00:00 | | 2003-01-08 | 1.332,32 | 73.345.200 | 1.335,23 | 1.318,66 | 1.318,66 | 00:00:00 | | 2003-01-09 | 1.335,09 | 101.520.000 | 1.343,53 | 1.324,01 | 1.324,01 | 00:00:00 | | 2003-01-10 | 1.347,17 | 148.620.600 | 1.350,91 | 1.335,46 | 1.339,42 | 00:00:00 | | 2003-01-13 | 1.386,05 | 202.608.000 | 1.390,72 | 1.349,53 | 1.349,56 | 00:00:00 | | 2003-01-14 | 1.401,37 | 182.545.000 | 1.406,31 | 1.380,45 | 1.386,21 | 00:00:00 | | 2003-01-15 | 1.386,62 | 162.102.800 | 1.404,41 | 1.386,62 | 1.403,65 | 00:00:00 | | 2003-01-16 | 1.379,52 | 121.066.000 | 1.390,14 | 1.374,97 | 1.383,45 | 00:00:00 | | 2003-01-17 | 1.366,83 | 124.943.000 | 1.377,46 | 1.366,61 | 1.374,00 | 00:00:00 | | 2003-01-20 | 1.363,19 | 79.665.200 | 1.365,97 | 1.356,41 | 1.360,29 | 00:00:00 | | 2003-01-21 | 1.365,32 | 114.904.800 | 1.378,49 | 1.364,36 | 1.366,43 | 00:00:00 | | 2003-01-22 | 1.369,13 | 96.912.800 | 1.375,07 | 1.359,11 | 1.362,76 | 00:00:00 | | 2003-01-23 | 1.364,41 | 135.947.200 | 1.373,88 | 1.358,54 | 1.358,74 | 00:00:00 | | 2003-01-24 | 1.358,04 | 108.099.600 | 1.373,19 | 1.353,50 | 1.368,58 | 00:00:00 | | 2003-01-27 | 1.331,25 | 91.607.400 | 1.343,43 | 1.326,82 | 1.343,43 | 00:00:00 | | 2003-01-28 | 1.339,69 | 98.472.400 | 1.343,39 | 1.328,54 | 1.328,57 | 00:00:00 | | 2003-01-29 | 1.302,85 | 100.167.600 | 1.343,05 | 1.302,85 | 1.341,38 | 00:00:00 | | 2003-01-30 | 1.295,89 | 83.278.000 | 1.311,43 | 1.291,55 | 1.309,24 | 00:00:00 | | 2003-01-31 | 1.291,44 | 43.362.600 | 1.291,67 | 1.280,40 | 1.286,17 | 00:00:00 | | 2003-02-04 | 1.296,59 | 79.933.800 | 1.309,80 | 1.293,15 | 1.299,79 | 00:00:00 | | 2003-02-05 | 1.291,89 | 87.898.800 | 1.299,03 | 1.288,17 | 1.296,47 | 00:00:00 | | 2003-02-06 | 1.287,63 | 111.015.800 | 1.293,73 | 1.277,81 | 1.291,98 | 00:00:00 | | 2003-02-07 | 1.285,41 | 81.412.000 | 1.291,61 | 1.280,97 | 1.284,73 | 00:00:00 | | 2003-02-10 | 1.282,73 | 74.719.200 | 1.286,77 | 1.273,94 | 1.279,82 | 00:00:00 | | 2003-02-11 | 1.295,97 | 90.558.200 | 1.303,22 | 1.287,84 | 1.288,60 | 00:00:00 | | 2003-02-13 | 1.268,33 | 79.866.800 | 1.288,99 | 1.268,16 | 1.287,19 | 00:00:00 | | 2003-02-14 | 1.273,48 | 87.904.400 | 1.280,99 | 1.268,63 | 1.273,15 | 00:00:00 | | 2003-02-17 | 1.301,19 | 108.529.600 | 1.306,67 | 1.284,23 | 1.285,16 | 00:00:00 | | 2003-02-18 | 1.293,81 | 74.150.000 | 1.304,20 | 1.287,13 | 1.304,06 | 00:00:00 | | 2003-02-19 | 1.315,53 | 86.845.600 | 1.315,53 | 1.293,69 | 1.302,50 | 00:00:00 | | 2003-02-20 | 1.312,41 | 115.841.400 | 1.323,50 | 1.308,50 | 1.311,31 | 00:00:00 | | 2003-02-21 | 1.315,03 | 122.140.800 | 1.318,93 | 1.308,67 | 1.312,00 | 00:00:00 | | 2003-02-24 | 1.306,79 | 86.849.800 | 1.319,95 | 1.306,79 | 1.319,50 | 00:00:00 | | 2003-02-25 | 1.290,44 | 89.385.400 | 1.301,48 | 1.286,67 | 1.300,87 | 00:00:00 | | 2003-02-26 | 1.287,14 | 69.772.600 | 1.297,10 | 1.283,08 | 1.293,01 | 00:00:00 | | 2003-02-27 | 1.271,25 | 112.327.200 | 1.286,79 | 1.271,25 | 1.283,26 | 00:00:00 | | 2003-02-28 | 1.273,85 | 83.558.200 | 1.289,66 | 1.273,85 | 1.284,18 | 00:00:00 | | 2003-03-03 | 1.279,20 | 94.119.600 | 1.291,75 | 1.274,62 | 1.278,35 | 00:00:00 | | 2003-03-04 | 1.268,96 | 108.818.000 | 1.280,09 | 1.263,60 | 1.279,98 | 00:00:00 | | 2003-03-05 | 1.265,50 | 80.768.800 | 1.268,31 | 1.262,18 | 1.265,64 | 00:00:00 | | 2003-03-06 | 1.243,82 | 102.793.200 | 1.266,56 | 1.243,05 | 1.266,15 | 00:00:00 | | 2003-03-07 | 1.226,15 | 103.485.400 | 1.240,25 | 1.222,45 | 1.240,23 | 00:00:00 | | 2003-03-10 | 1.213,82 | 77.530.400 | 1.235,86 | 1.213,82 | 1.232,83 | 00:00:00 | | 2003-03-11 | 1.216,11 | 121.442.000 | 1.219,61 | 1.205,31 | 1.209,15 | 00:00:00 | | 2003-03-12 | 1.233,68 | 114.396.000 | 1.234,80 | 1.210,07 | 1.210,61 | 00:00:00 | | 2003-03-13 | 1.231,77 | 87.356.400 | 1.239,71 | 1.226,46 | 1.234,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
