|
 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 | | 2003-07-08 | 1.518,95 | 344.369.400 | 1.535,24 | 1.513,13 | 1.532,23 | 00:00:00 | | 2003-07-09 | 1.523,15 | 304.283.800 | 1.535,83 | 1.522,42 | 1.522,69 | 00:00:00 | | 2003-07-10 | 1.519,76 | 204.006.800 | 1.541,11 | 1.518,22 | 1.523,34 | 00:00:00 | | 2003-07-11 | 1.544,84 | 213.736.000 | 1.545,23 | 1.508,01 | 1.512,81 | 00:00:00 | | 2003-07-14 | 1.574,46 | 257.941.400 | 1.577,36 | 1.548,02 | 1.551,20 | 00:00:00 | | 2003-07-15 | 1.588,67 | 247.376.800 | 1.590,75 | 1.569,62 | 1.584,79 | 00:00:00 | | 2003-07-16 | 1.595,92 | 210.597.400 | 1.605,60 | 1.581,87 | 1.590,03 | 00:00:00 | | 2003-07-17 | 1.585,92 | 171.276.200 | 1.593,09 | 1.571,13 | 1.589,51 | 00:00:00 | | 2003-07-18 | 1.580,96 | 147.727.200 | 1.585,45 | 1.568,48 | 1.572,01 | 00:00:00 | | 2003-07-21 | 1.570,79 | 124.668.600 | 1.597,55 | 1.570,79 | 1.594,18 | 00:00:00 | | 2003-07-22 | 1.550,51 | 180.764.000 | 1.570,99 | 1.543,57 | 1.569,46 | 00:00:00 | | 2003-07-23 | 1.556,82 | 119.176.200 | 1.566,85 | 1.552,53 | 1.565,62 | 00:00:00 | | 2003-07-24 | 1.549,25 | 149.429.600 | 1.561,72 | 1.549,25 | 1.558,68 | 00:00:00 | | 2003-07-25 | 1.566,93 | 105.190.400 | 1.567,96 | 1.545,57 | 1.545,80 | 00:00:00 | | 2003-07-28 | 1.587,16 | 168.163.600 | 1.595,59 | 1.579,55 | 1.582,53 | 00:00:00 | | 2003-07-29 | 1.580,88 | 118.671.200 | 1.591,99 | 1.575,63 | 1.587,56 | 00:00:00 | | 2003-07-30 | 1.578,19 | 141.350.000 | 1.588,27 | 1.576,55 | 1.576,55 | 00:00:00 | | 2003-07-31 | 1.558,87 | 128.329.200 | 1.574,92 | 1.550,56 | 1.574,61 | 00:00:00 | | 2003-08-01 | 1.557,08 | 104.280.400 | 1.568,04 | 1.554,64 | 1.565,60 | 00:00:00 | | 2003-08-04 | 1.537,28 | 124.331.600 | 1.548,38 | 1.532,72 | 1.548,04 | 00:00:00 | | 2003-08-05 | 1.508,69 | 159.239.000 | 1.547,33 | 1.508,69 | 1.538,45 | 00:00:00 | | 2003-08-06 | 1.510,18 | 145.581.200 | 1.520,52 | 1.496,44 | 1.499,08 | 00:00:00 | | 2003-08-07 | 1.533,61 | 181.763.800 | 1.543,02 | 1.517,18 | 1.519,17 | 00:00:00 | | 2003-08-08 | 1.534,54 | 113.991.600 | 1.541,72 | 1.528,51 | 1.539,24 | 00:00:00 | | 2003-08-11 | 1.553,59 | 168.414.000 | 1.556,54 | 1.534,61 | 1.537,20 | 00:00:00 | | 2003-08-12 | 1.563,63 | 191.271.800 | 1.572,52 | 1.559,31 | 1.560,51 | 00:00:00 | | 2003-08-13 | 1.591,48 | 183.015.400 | 1.594,69 | 1.572,66 | 1.572,66 | 00:00:00 | | 2003-08-14 | 1.598,97 | 261.195.200 | 1.612,04 | 1.592,20 | 1.595,23 | 00:00:00 | | 2003-08-15 | 1.594,32 | 146.181.200 | 1.604,76 | 1.589,56 | 1.601,35 | 00:00:00 | | 2003-08-18 | 1.622,24 | 209.674.800 | 1.622,24 | 1.602,70 | 1.602,84 | 00:00:00 | | 2003-08-19 | 1.615,28 | 212.264.200 | 1.637,45 | 1.614,77 | 1.633,97 | 00:00:00 | | 2003-08-20 | 1.611,97 | 104.968.800 | 1.614,90 | 1.605,53 | 1.614,90 | 00:00:00 | | 2003-08-21 | 1.635,34 | 189.246.600 | 1.635,34 | 1.612,21 | 1.612,22 | 00:00:00 | | 2003-08-22 | 1.640,19 | 159.466.200 | 1.642,23 | 1.627,36 | 1.639,03 | 00:00:00 | | 2003-08-25 | 1.630,39 | 185.858.400 | 1.640,45 | 1.621,71 | 1.632,46 | 00:00:00 | | 2003-08-26 | 1.600,02 | 120.504.800 | 1.627,93 | 1.594,51 | 1.623,57 | 00:00:00 | | 2003-08-27 | 1.594,52 | 124.492.400 | 1.614,97 | 1.590,60 | 1.609,44 | 00:00:00 | | 2003-08-28 | 1.593,58 | 158.662.200 | 1.610,11 | 1.587,91 | 1.590,31 | 00:00:00 | | 2003-08-29 | 1.599,25 | 238.405.400 | 1.608,10 | 1.584,34 | 1.595,77 | 00:00:00 | | 2003-09-01 | 1.605,60 | 199.336.000 | 1.619,34 | 1.604,45 | 1.608,59 | 00:00:00 | | 2003-09-02 | 1.596,36 | 176.242.000 | 1.612,77 | 1.593,68 | 1.612,77 | 00:00:00 | | 2003-09-03 | 1.605,00 | 192.952.800 | 1.609,29 | 1.598,48 | 1.609,08 | 00:00:00 | | 2003-09-04 | 1.610,23 | 168.246.200 | 1.617,88 | 1.606,42 | 1.611,03 | 00:00:00 | | 2003-09-05 | 1.617,84 | 210.886.800 | 1.624,81 | 1.615,70 | 1.617,87 | 00:00:00 | | 2003-09-08 | 1.622,28 | 241.887.000 | 1.622,28 | 1.606,10 | 1.620,38 | 00:00:00 | | 2003-09-09 | 1.580,14 | 371.848.000 | 1.626,38 | 1.577,15 | 1.624,46 | 00:00:00 | | 2003-09-10 | 1.566,71 | 263.331.400 | 1.597,92 | 1.556,50 | 1.585,17 | 00:00:00 | | 2003-09-11 | 1.593,25 | 196.215.000 | 1.593,25 | 1.557,77 | 1.561,99 | 00:00:00 | | 2003-09-12 | 1.584,27 | 192.574.200 | 1.599,06 | 1.584,27 | 1.597,02 | 00:00:00 | | 2003-09-15 | 1.579,83 | 110.995.800 | 1.595,42 | 1.575,92 | 1.591,64 | 00:00:00 | | 2003-09-16 | 1.584,48 | 153.378.600 | 1.586,71 | 1.571,15 | 1.574,11 | 00:00:00 | | 2003-09-17 | 1.602,75 | 300.571.200 | 1.609,49 | 1.591,68 | 1.596,60 | 00:00:00 | | 2003-09-18 | 1.601,23 | 207.576.400 | 1.610,44 | 1.599,16 | 1.602,98 | 00:00:00 | | 2003-09-19 | 1.589,86 | 240.715.600 | 1.620,25 | 1.589,86 | 1.610,69 | 00:00:00 | | 2003-09-22 | 1.586,63 | 138.267.200 | 1.597,99 | 1.574,48 | 1.590,07 | 00:00:00 | | 2003-09-23 | 1.588,36 | 134.698.000 | 1.594,83 | 1.582,62 | 1.585,99 | 00:00:00 | | 2003-09-24 | 1.634,03 | 180.208.800 | 1.634,03 | 1.593,35 | 1.593,94 | 00:00:00 | | 2003-09-25 | 1.629,82 | 194.266.200 | 1.647,36 | 1.614,01 | 1.618,40 | 00:00:00 | | 2003-09-26 | 1.627,54 | 126.160.200 | 1.632,96 | 1.622,02 | 1.630,94 | 00:00:00 | | 2003-09-29 | 1.628,71 | 112.266.400 | 1.634,58 | 1.621,83 | 1.627,86 | 00:00:00 | | 2003-09-30 | 1.630,80 | 150.861.200 | 1.641,89 | 1.627,42 | 1.635,97 | 00:00:00 | | 2003-10-01 | 1.630,72 | 105.033.400 | 1.632,15 | 1.621,02 | 1.621,06 | 00:00:00 | | 2003-10-02 | 1.644,01 | 185.054.000 | 1.656,25 | 1.643,56 | 1.647,74 | 00:00:00 | | 2003-10-03 | 1.670,30 | 279.712.800 | 1.681,85 | 1.655,21 | 1.655,21 | 00:00:00 | | 2003-10-06 | 1.717,89 | 392.854.800 | 1.726,13 | 1.688,15 | 1.688,86 | 00:00:00 | | 2003-10-07 | 1.722,10 | 235.316.200 | 1.745,42 | 1.705,90 | 1.726,91 | 00:00:00 | | 2003-10-08 | 1.733,91 | 258.162.800 | 1.742,23 | 1.721,50 | 1.730,88 | 00:00:00 | | 2003-10-09 | 1.738,12 | 206.822.800 | 1.742,70 | 1.727,74 | 1.734,03 | 00:00:00 | | 2003-10-10 | 1.746,04 | 192.486.400 | 1.760,77 | 1.744,84 | 1.747,52 | 00:00:00 | | 2003-10-13 | 1.750,78 | 186.929.000 | 1.751,73 | 1.732,35 | 1.746,32 | 00:00:00 | | 2003-10-14 | 1.730,73 | 251.716.600 | 1.764,13 | 1.728,06 | 1.757,71 | 00:00:00 | | 2003-10-15 | 1.748,96 | 156.127.200 | 1.751,46 | 1.729,98 | 1.736,03 | 00:00:00 | | 2003-10-16 | 1.754,19 | 118.325.200 | 1.754,52 | 1.737,04 | 1.745,22 | 00:00:00 | | 2003-10-17 | 1.772,18 | 167.476.200 | 1.776,84 | 1.755,97 | 1.760,82 | 00:00:00 | | 2003-10-20 | 1.780,24 | 144.714.800 | 1.787,87 | 1.764,96 | 1.766,42 | 00:00:00 | | 2003-10-21 | 1.792,86 | 191.704.600 | 1.804,95 | 1.787,88 | 1.794,34 | 00:00:00 | | 2003-10-22 | 1.771,26 | 196.796.600 | 1.801,71 | 1.771,26 | 1.795,72 | 00:00:00 | | 2003-10-23 | 1.732,96 | 230.810.400 | 1.761,71 | 1.720,07 | 1.759,86 | 00:00:00 | | 2003-10-27 | 1.712,62 | 149.529.400 | 1.732,57 | 1.709,15 | 1.732,57 | 00:00:00 | | 2003-10-28 | 1.736,10 | 150.304.000 | 1.740,01 | 1.718,41 | 1.718,41 | 00:00:00 | | 2003-10-29 | 1.722,29 | 223.432.400 | 1.762,89 | 1.722,29 | 1.760,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
