|
 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 | | 2004-02-26 | 1.888,70 | 101.741.200 | 1.888,70 | 1.873,55 | 1.875,66 | 00:00:00 | | 2004-02-27 | 1.888,63 | 169.944.800 | 1.895,43 | 1.881,29 | 1.893,00 | 00:00:00 | | 2004-03-01 | 1.891,73 | 167.542.800 | 1.904,91 | 1.887,27 | 1.898,09 | 00:00:00 | | 2004-03-02 | 1.892,93 | 190.222.200 | 1.904,94 | 1.876,90 | 1.904,47 | 00:00:00 | | 2004-03-03 | 1.880,58 | 176.080.800 | 1.896,27 | 1.871,24 | 1.891,19 | 00:00:00 | | 2004-03-04 | 1.893,01 | 183.129.200 | 1.893,96 | 1.883,68 | 1.884,36 | 00:00:00 | | 2004-03-05 | 1.891,54 | 150.940.800 | 1.897,26 | 1.885,11 | 1.896,91 | 00:00:00 | | 2004-03-08 | 1.888,35 | 96.967.400 | 1.902,33 | 1.883,64 | 1.902,19 | 00:00:00 | | 2004-03-09 | 1.885,20 | 178.664.800 | 1.893,38 | 1.872,97 | 1.881,60 | 00:00:00 | | 2004-03-10 | 1.875,02 | 149.287.200 | 1.880,88 | 1.859,97 | 1.880,41 | 00:00:00 | | 2004-03-11 | 1.847,78 | 150.708.400 | 1.858,75 | 1.842,54 | 1.857,98 | 00:00:00 | | 2004-03-12 | 1.835,08 | 166.185.400 | 1.841,35 | 1.813,49 | 1.821,54 | 00:00:00 | | 2004-03-15 | 1.838,23 | 115.265.000 | 1.851,17 | 1.835,78 | 1.846,97 | 00:00:00 | | 2004-03-16 | 1.826,32 | 134.085.400 | 1.831,07 | 1.822,29 | 1.829,02 | 00:00:00 | | 2004-03-17 | 1.833,57 | 189.835.800 | 1.843,60 | 1.833,57 | 1.838,15 | 00:00:00 | | 2004-03-18 | 1.835,18 | 175.837.000 | 1.856,32 | 1.835,18 | 1.849,51 | 00:00:00 | | 2004-03-19 | 1.839,12 | 155.183.000 | 1.843,99 | 1.833,56 | 1.838,30 | 00:00:00 | | 2004-03-22 | 1.812,16 | 148.692.600 | 1.837,66 | 1.812,16 | 1.835,53 | 00:00:00 | | 2004-03-23 | 1.818,41 | 152.626.400 | 1.822,91 | 1.793,76 | 1.801,20 | 00:00:00 | | 2004-03-24 | 1.835,29 | 179.395.200 | 1.840,31 | 1.815,69 | 1.818,07 | 00:00:00 | | 2004-03-25 | 1.830,40 | 126.614.000 | 1.844,87 | 1.820,48 | 1.840,38 | 00:00:00 | | 2004-03-26 | 1.827,11 | 127.623.600 | 1.844,37 | 1.824,82 | 1.839,04 | 00:00:00 | | 2004-03-29 | 1.835,54 | 69.638.000 | 1.835,78 | 1.820,87 | 1.829,29 | 00:00:00 | | 2004-03-30 | 1.844,54 | 136.446.000 | 1.861,64 | 1.840,59 | 1.847,21 | 00:00:00 | | 2004-03-31 | 1.858,92 | 125.542.400 | 1.863,29 | 1.850,18 | 1.850,46 | 00:00:00 | | 2004-04-01 | 1.870,70 | 142.090.600 | 1.870,70 | 1.851,79 | 1.856,80 | 00:00:00 | | 2004-04-02 | 1.880,45 | 164.080.800 | 1.882,03 | 1.873,76 | 1.875,88 | 00:00:00 | | 2004-04-05 | 1.890,20 | 146.192.600 | 1.894,51 | 1.878,83 | 1.891,73 | 00:00:00 | | 2004-04-06 | 1.881,67 | 124.039.000 | 1.898,34 | 1.880,40 | 1.895,78 | 00:00:00 | | 2004-04-07 | 1.884,43 | 134.871.800 | 1.893,83 | 1.882,54 | 1.887,92 | 00:00:00 | | 2004-04-08 | 1.901,92 | 107.469.800 | 1.901,92 | 1.883,91 | 1.887,54 | 00:00:00 | | 2004-04-12 | 1.898,27 | 65.638.400 | 1.902,82 | 1.892,03 | 1.902,82 | 00:00:00 | | 2004-04-13 | 1.895,51 | 101.047.000 | 1.906,27 | 1.894,51 | 1.904,33 | 00:00:00 | | 2004-04-14 | 1.869,67 | 119.107.800 | 1.888,28 | 1.866,78 | 1.888,28 | 00:00:00 | | 2004-04-15 | 1.844,38 | 146.276.400 | 1.876,24 | 1.844,38 | 1.874,69 | 00:00:00 | | 2004-04-16 | 1.853,99 | 105.624.400 | 1.859,48 | 1.846,73 | 1.846,73 | 00:00:00 | | 2004-04-19 | 1.844,71 | 125.990.000 | 1.860,58 | 1.844,71 | 1.857,76 | 00:00:00 | | 2004-04-20 | 1.850,42 | 110.053.000 | 1.857,43 | 1.847,21 | 1.851,72 | 00:00:00 | | 2004-04-21 | 1.848,41 | 104.573.000 | 1.853,51 | 1.845,56 | 1.847,87 | 00:00:00 | | 2004-04-22 | 1.863,71 | 184.273.800 | 1.866,33 | 1.855,36 | 1.856,25 | 00:00:00 | | 2004-04-23 | 1.867,64 | 125.450.600 | 1.881,28 | 1.865,50 | 1.879,16 | 00:00:00 | | 2004-04-26 | 1.849,38 | 102.051.800 | 1.870,95 | 1.847,14 | 1.868,37 | 00:00:00 | | 2004-04-27 | 1.853,58 | 99.839.200 | 1.863,21 | 1.850,52 | 1.850,82 | 00:00:00 | | 2004-04-28 | 1.847,76 | 107.642.400 | 1.856,63 | 1.844,97 | 1.853,06 | 00:00:00 | | 2004-04-29 | 1.812,13 | 212.971.400 | 1.838,07 | 1.812,13 | 1.838,07 | 00:00:00 | | 2004-04-30 | 1.842,03 | 227.040.200 | 1.842,40 | 1.794,05 | 1.810,19 | 00:00:00 | | 2004-05-03 | 1.839,23 | 82.816.200 | 1.844,86 | 1.828,64 | 1.841,39 | 00:00:00 | | 2004-05-04 | 1.865,35 | 136.954.400 | 1.874,07 | 1.838,53 | 1.838,53 | 00:00:00 | | 2004-05-05 | 1.879,44 | 194.156.400 | 1.879,44 | 1.860,17 | 1.876,11 | 00:00:00 | | 2004-05-06 | 1.866,61 | 163.586.200 | 1.882,38 | 1.862,67 | 1.880,11 | 00:00:00 | | 2004-05-07 | 1.843,72 | 142.805.800 | 1.863,74 | 1.839,83 | 1.861,25 | 00:00:00 | | 2004-05-10 | 1.791,78 | 204.501.200 | 1.827,05 | 1.788,42 | 1.826,69 | 00:00:00 | | 2004-05-11 | 1.803,39 | 204.110.000 | 1.806,11 | 1.782,32 | 1.797,25 | 00:00:00 | | 2004-05-12 | 1.802,17 | 153.445.400 | 1.811,40 | 1.799,50 | 1.807,89 | 00:00:00 | | 2004-05-13 | 1.778,59 | 151.229.200 | 1.802,00 | 1.771,25 | 1.802,00 | 00:00:00 | | 2004-05-14 | 1.754,96 | 200.218.000 | 1.785,08 | 1.753,62 | 1.778,54 | 00:00:00 | | 2004-05-17 | 1.700,33 | 195.412.400 | 1.745,89 | 1.690,35 | 1.745,89 | 00:00:00 | | 2004-05-18 | 1.722,80 | 160.538.000 | 1.730,80 | 1.702,71 | 1.717,55 | 00:00:00 | | 2004-05-19 | 1.765,26 | 194.865.600 | 1.766,91 | 1.740,09 | 1.741,09 | 00:00:00 | | 2004-05-20 | 1.741,57 | 125.545.400 | 1.759,99 | 1.738,70 | 1.759,80 | 00:00:00 | | 2004-05-21 | 1.767,23 | 117.341.400 | 1.768,17 | 1.745,82 | 1.747,17 | 00:00:00 | | 2004-05-24 | 1.779,79 | 95.490.800 | 1.780,79 | 1.762,75 | 1.774,92 | 00:00:00 | | 2004-05-25 | 1.766,42 | 83.068.000 | 1.775,98 | 1.761,44 | 1.771,06 | 00:00:00 | | 2004-05-26 | 1.776,70 | 92.723.000 | 1.791,96 | 1.772,76 | 1.787,73 | 00:00:00 | | 2004-05-27 | 1.778,55 | 109.727.200 | 1.783,50 | 1.773,71 | 1.781,70 | 00:00:00 | | 2004-05-28 | 1.787,18 | 136.776.800 | 1.805,48 | 1.787,18 | 1.792,30 | 00:00:00 | | 2004-05-31 | 1.788,66 | 63.620.200 | 1.793,46 | 1.773,12 | 1.791,89 | 00:00:00 | | 2004-06-01 | 1.791,97 | 42.033.400 | 1.793,90 | 1.783,17 | 1.787,38 | 00:00:00 | | 2004-06-03 | 1.780,88 | 140.298.400 | 1.797,76 | 1.767,26 | 1.787,55 | 00:00:00 | | 2004-06-04 | 1.791,70 | 89.782.200 | 1.791,70 | 1.771,17 | 1.783,46 | 00:00:00 | | 2004-06-07 | 1.818,00 | 124.227.600 | 1.823,54 | 1.795,96 | 1.800,27 | 00:00:00 | | 2004-06-08 | 1.820,14 | 97.091.400 | 1.834,85 | 1.819,20 | 1.831,09 | 00:00:00 | | 2004-06-09 | 1.820,12 | 92.991.800 | 1.828,53 | 1.816,47 | 1.823,09 | 00:00:00 | | 2004-06-10 | 1.828,79 | 105.108.800 | 1.828,79 | 1.810,85 | 1.814,08 | 00:00:00 | | 2004-06-11 | 1.823,14 | 81.963.800 | 1.829,43 | 1.817,15 | 1.829,28 | 00:00:00 | | 2004-06-14 | 1.814,06 | 83.387.400 | 1.830,21 | 1.809,69 | 1.824,00 | 00:00:00 | | 2004-06-15 | 1.820,50 | 120.170.600 | 1.820,50 | 1.800,39 | 1.808,30 | 00:00:00 | | 2004-06-16 | 1.831,31 | 121.127.600 | 1.833,48 | 1.819,72 | 1.827,51 | 00:00:00 | | 2004-06-17 | 1.814,15 | 120.479.000 | 1.828,07 | 1.809,98 | 1.827,60 | 00:00:00 | | 2004-06-18 | 1.791,62 | 118.606.600 | 1.810,17 | 1.786,54 | 1.809,73 | 00:00:00 | | 2004-06-21 | 1.787,15 | 99.039.600 | 1.808,51 | 1.782,29 | 1.808,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
