|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 1.231,77 | 87.356.400 | 1.239,71 | 1.226,46 | 1.234,20 | 00:00:00 | | 2003-03-14 | 1.250,88 | 122.179.200 | 1.258,57 | 1.243,94 | 1.254,09 | 00:00:00 | | 2003-03-17 | 1.234,42 | 92.523.200 | 1.245,42 | 1.224,59 | 1.245,42 | 00:00:00 | | 2003-03-18 | 1.274,12 | 146.225.600 | 1.275,85 | 1.257,06 | 1.258,65 | 00:00:00 | | 2003-03-19 | 1.285,01 | 161.257.200 | 1.291,43 | 1.270,76 | 1.272,93 | 00:00:00 | | 2003-03-20 | 1.308,17 | 159.889.200 | 1.318,53 | 1.301,99 | 1.304,68 | 00:00:00 | | 2003-03-21 | 1.326,15 | 115.563.800 | 1.338,71 | 1.301,87 | 1.306,25 | 00:00:00 | | 2003-03-24 | 1.299,56 | 119.865.800 | 1.337,38 | 1.298,61 | 1.333,80 | 00:00:00 | | 2003-03-25 | 1.311,32 | 93.203.200 | 1.311,32 | 1.282,37 | 1.283,10 | 00:00:00 | | 2003-03-26 | 1.325,00 | 123.031.800 | 1.330,93 | 1.316,62 | 1.316,75 | 00:00:00 | | 2003-03-27 | 1.313,65 | 78.640.600 | 1.325,04 | 1.310,19 | 1.321,14 | 00:00:00 | | 2003-03-28 | 1.318,43 | 103.903.600 | 1.321,46 | 1.304,39 | 1.310,45 | 00:00:00 | | 2003-03-31 | 1.267,82 | 119.561.200 | 1.303,10 | 1.267,82 | 1.303,05 | 00:00:00 | | 2003-04-01 | 1.282,58 | 126.205.400 | 1.292,24 | 1.260,03 | 1.260,03 | 00:00:00 | | 2003-04-02 | 1.299,77 | 144.008.600 | 1.303,72 | 1.279,49 | 1.284,03 | 00:00:00 | | 2003-04-03 | 1.302,54 | 133.985.200 | 1.316,22 | 1.301,86 | 1.311,25 | 00:00:00 | | 2003-04-04 | 1.313,73 | 128.046.400 | 1.316,19 | 1.296,07 | 1.300,56 | 00:00:00 | | 2003-04-07 | 1.338,83 | 196.777.200 | 1.344,27 | 1.313,05 | 1.314,40 | 00:00:00 | | 2003-04-08 | 1.318,12 | 170.211.200 | 1.335,11 | 1.315,01 | 1.322,66 | 00:00:00 | | 2003-04-09 | 1.292,85 | 129.949.600 | 1.312,02 | 1.290,79 | 1.311,83 | 00:00:00 | | 2003-04-10 | 1.295,91 | 136.431.600 | 1.303,84 | 1.286,18 | 1.287,66 | 00:00:00 | | 2003-04-11 | 1.301,02 | 103.423.000 | 1.309,05 | 1.296,21 | 1.297,38 | 00:00:00 | | 2003-04-14 | 1.282,87 | 113.995.600 | 1.299,82 | 1.279,12 | 1.298,64 | 00:00:00 | | 2003-04-15 | 1.291,83 | 98.837.400 | 1.295,05 | 1.285,74 | 1.291,94 | 00:00:00 | | 2003-04-16 | 1.292,35 | 145.106.800 | 1.300,76 | 1.289,28 | 1.299,43 | 00:00:00 | | 2003-04-17 | 1.282,51 | 132.478.000 | 1.295,62 | 1.279,25 | 1.288,58 | 00:00:00 | | 2003-04-21 | 1.271,29 | 68.905.000 | 1.287,06 | 1.270,51 | 1.286,94 | 00:00:00 | | 2003-04-22 | 1.274,37 | 67.454.600 | 1.278,10 | 1.270,71 | 1.272,47 | 00:00:00 | | 2003-04-23 | 1.266,08 | 113.404.000 | 1.283,35 | 1.261,74 | 1.278,71 | 00:00:00 | | 2003-04-24 | 1.243,01 | 124.871.400 | 1.264,49 | 1.238,34 | 1.264,49 | 00:00:00 | | 2003-04-25 | 1.229,14 | 123.382.800 | 1.240,11 | 1.226,97 | 1.233,67 | 00:00:00 | | 2003-04-28 | 1.241,04 | 106.553.600 | 1.247,30 | 1.225,07 | 1.225,07 | 00:00:00 | | 2003-04-29 | 1.284,61 | 242.194.800 | 1.298,68 | 1.255,63 | 1.256,58 | 00:00:00 | | 2003-04-30 | 1.281,33 | 139.665.800 | 1.287,11 | 1.271,57 | 1.287,11 | 00:00:00 | | 2003-05-02 | 1.299,22 | 151.448.800 | 1.299,96 | 1.277,76 | 1.278,53 | 00:00:00 | | 2003-05-05 | 1.325,19 | 174.089.600 | 1.326,33 | 1.310,74 | 1.310,74 | 00:00:00 | | 2003-05-06 | 1.315,61 | 269.358.600 | 1.324,01 | 1.312,54 | 1.323,21 | 00:00:00 | | 2003-05-07 | 1.307,52 | 253.259.200 | 1.321,14 | 1.302,26 | 1.318,85 | 00:00:00 | | 2003-05-08 | 1.317,91 | 234.728.200 | 1.320,93 | 1.304,95 | 1.305,13 | 00:00:00 | | 2003-05-09 | 1.309,60 | 153.841.200 | 1.314,91 | 1.306,33 | 1.310,70 | 00:00:00 | | 2003-05-12 | 1.327,42 | 208.054.800 | 1.333,79 | 1.320,04 | 1.320,04 | 00:00:00 | | 2003-05-13 | 1.323,16 | 179.308.800 | 1.340,41 | 1.321,97 | 1.339,04 | 00:00:00 | | 2003-05-14 | 1.311,00 | 147.372.800 | 1.315,92 | 1.306,45 | 1.311,81 | 00:00:00 | | 2003-05-16 | 1.304,91 | 145.734.400 | 1.310,67 | 1.299,66 | 1.307,68 | 00:00:00 | | 2003-05-19 | 1.292,89 | 94.974.000 | 1.300,06 | 1.291,69 | 1.298,43 | 00:00:00 | | 2003-05-20 | 1.299,23 | 150.052.000 | 1.306,18 | 1.283,88 | 1.285,12 | 00:00:00 | | 2003-05-21 | 1.290,73 | 108.624.000 | 1.304,49 | 1.290,46 | 1.299,43 | 00:00:00 | | 2003-05-22 | 1.305,70 | 151.710.200 | 1.309,21 | 1.291,47 | 1.291,47 | 00:00:00 | | 2003-05-23 | 1.318,14 | 163.746.000 | 1.323,23 | 1.310,93 | 1.316,08 | 00:00:00 | | 2003-05-26 | 1.335,34 | 176.644.800 | 1.335,96 | 1.318,79 | 1.318,79 | 00:00:00 | | 2003-05-27 | 1.325,30 | 136.368.600 | 1.337,56 | 1.322,75 | 1.336,15 | 00:00:00 | | 2003-05-28 | 1.338,60 | 209.578.600 | 1.338,60 | 1.327,95 | 1.332,14 | 00:00:00 | | 2003-05-29 | 1.344,30 | 200.170.000 | 1.351,57 | 1.329,19 | 1.339,45 | 00:00:00 | | 2003-05-30 | 1.349,00 | 322.452.600 | 1.364,75 | 1.343,14 | 1.344,08 | 00:00:00 | | 2003-06-02 | 1.380,72 | 327.552.400 | 1.385,90 | 1.365,15 | 1.366,96 | 00:00:00 | | 2003-06-03 | 1.378,39 | 289.172.200 | 1.395,11 | 1.374,91 | 1.383,42 | 00:00:00 | | 2003-06-04 | 1.401,20 | 193.780.400 | 1.401,56 | 1.387,68 | 1.387,68 | 00:00:00 | | 2003-06-05 | 1.427,61 | 296.830.600 | 1.443,18 | 1.415,17 | 1.415,91 | 00:00:00 | | 2003-06-06 | 1.439,25 | 195.390.400 | 1.439,45 | 1.422,93 | 1.431,29 | 00:00:00 | | 2003-06-09 | 1.443,73 | 218.335.200 | 1.447,35 | 1.428,86 | 1.437,09 | 00:00:00 | | 2003-06-10 | 1.440,92 | 229.342.000 | 1.444,18 | 1.428,11 | 1.434,98 | 00:00:00 | | 2003-06-11 | 1.448,79 | 272.202.600 | 1.462,40 | 1.443,43 | 1.455,01 | 00:00:00 | | 2003-06-12 | 1.479,41 | 239.579.800 | 1.480,62 | 1.456,07 | 1.460,99 | 00:00:00 | | 2003-06-13 | 1.479,30 | 174.900.000 | 1.490,10 | 1.470,89 | 1.485,17 | 00:00:00 | | 2003-06-16 | 1.465,16 | 141.281.800 | 1.476,75 | 1.459,79 | 1.470,04 | 00:00:00 | | 2003-06-17 | 1.493,69 | 182.147.400 | 1.495,73 | 1.486,82 | 1.491,81 | 00:00:00 | | 2003-06-18 | 1.486,70 | 205.494.800 | 1.498,74 | 1.484,87 | 1.496,17 | 00:00:00 | | 2003-06-19 | 1.521,15 | 182.536.200 | 1.521,15 | 1.486,85 | 1.486,98 | 00:00:00 | | 2003-06-20 | 1.519,16 | 165.552.600 | 1.521,90 | 1.505,74 | 1.511,37 | 00:00:00 | | 2003-06-23 | 1.491,79 | 173.942.800 | 1.523,27 | 1.491,50 | 1.523,27 | 00:00:00 | | 2003-06-24 | 1.464,21 | 139.326.400 | 1.487,99 | 1.464,21 | 1.478,05 | 00:00:00 | | 2003-06-25 | 1.462,57 | 399.808.200 | 1.473,22 | 1.462,28 | 1.464,21 | 00:00:00 | | 2003-06-26 | 1.458,02 | 183.804.800 | 1.464,82 | 1.448,07 | 1.462,57 | 00:00:00 | | 2003-06-27 | 1.477,73 | 262.383.400 | 1.487,19 | 1.461,55 | 1.474,03 | 00:00:00 | | 2003-06-30 | 1.447,89 | 160.138.600 | 1.473,70 | 1.447,89 | 1.472,08 | 00:00:00 | | 2003-07-01 | 1.457,18 | 134.488.800 | 1.465,87 | 1.442,39 | 1.448,96 | 00:00:00 | | 2003-07-02 | 1.477,17 | 177.076.400 | 1.477,17 | 1.457,46 | 1.466,05 | 00:00:00 | | 2003-07-03 | 1.482,93 | 338.992.600 | 1.497,11 | 1.479,98 | 1.491,98 | 00:00:00 | | 2003-07-04 | 1.486,24 | 135.276.800 | 1.487,67 | 1.478,67 | 1.479,80 | 00:00:00 | | 2003-07-07 | 1.516,09 | 306.532.600 | 1.518,08 | 1.489,46 | 1.490,87 | 00:00:00 | | 2003-07-08 | 1.518,95 | 344.369.400 | 1.535,24 | 1.513,13 | 1.532,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
