|
 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 | | 2004-06-21 | 1.787,15 | 99.039.600 | 1.808,51 | 1.782,29 | 1.808,51 | 00:00:00 | | 2004-06-22 | 1.785,93 | 61.554.200 | 1.793,08 | 1.779,39 | 1.785,83 | 00:00:00 | | 2004-06-23 | 1.794,65 | 107.594.400 | 1.803,58 | 1.789,59 | 1.792,28 | 00:00:00 | | 2004-06-24 | 1.799,48 | 128.234.800 | 1.808,03 | 1.796,57 | 1.805,53 | 00:00:00 | | 2004-06-25 | 1.805,54 | 86.203.200 | 1.806,85 | 1.797,89 | 1.799,04 | 00:00:00 | | 2004-06-28 | 1.816,42 | 138.746.000 | 1.819,67 | 1.803,45 | 1.807,15 | 00:00:00 | | 2004-06-29 | 1.830,24 | 173.141.600 | 1.836,01 | 1.810,76 | 1.817,92 | 00:00:00 | | 2004-06-30 | 1.838,00 | 172.448.200 | 1.844,89 | 1.828,90 | 1.830,98 | 00:00:00 | | 2004-07-01 | 1.844,18 | 101.903.800 | 1.851,74 | 1.838,17 | 1.840,31 | 00:00:00 | | 2004-07-02 | 1.839,33 | 115.126.000 | 1.851,78 | 1.830,28 | 1.837,09 | 00:00:00 | | 2004-07-05 | 1.862,75 | 86.343.600 | 1.865,86 | 1.836,39 | 1.836,39 | 00:00:00 | | 2004-07-06 | 1.874,57 | 185.350.200 | 1.891,91 | 1.867,45 | 1.868,70 | 00:00:00 | | 2004-07-07 | 1.873,75 | 121.365.000 | 1.877,05 | 1.864,75 | 1.870,27 | 00:00:00 | | 2004-07-08 | 1.860,50 | 111.036.800 | 1.870,05 | 1.853,38 | 1.869,88 | 00:00:00 | | 2004-07-09 | 1.862,03 | 91.198.000 | 1.864,80 | 1.853,28 | 1.860,42 | 00:00:00 | | 2004-07-12 | 1.870,89 | 129.694.800 | 1.876,17 | 1.859,67 | 1.868,31 | 00:00:00 | | 2004-07-13 | 1.878,15 | 131.308.600 | 1.880,29 | 1.864,43 | 1.875,92 | 00:00:00 | | 2004-07-14 | 1.870,90 | 102.574.200 | 1.882,29 | 1.867,89 | 1.875,12 | 00:00:00 | | 2004-07-15 | 1.867,56 | 162.261.200 | 1.875,27 | 1.856,37 | 1.870,78 | 00:00:00 | | 2004-07-16 | 1.871,47 | 123.237.600 | 1.876,03 | 1.856,01 | 1.859,21 | 00:00:00 | | 2004-07-19 | 1.881,77 | 119.813.400 | 1.881,77 | 1.866,85 | 1.867,26 | 00:00:00 | | 2004-07-20 | 1.865,26 | 136.827.400 | 1.874,16 | 1.853,96 | 1.873,71 | 00:00:00 | | 2004-07-21 | 1.873,17 | 131.750.200 | 1.879,48 | 1.869,11 | 1.869,53 | 00:00:00 | | 2004-07-22 | 1.862,97 | 92.204.200 | 1.867,86 | 1.856,49 | 1.865,12 | 00:00:00 | | 2004-07-23 | 1.850,26 | 125.218.200 | 1.860,06 | 1.850,24 | 1.856,27 | 00:00:00 | | 2004-07-26 | 1.855,98 | 125.875.200 | 1.857,54 | 1.842,37 | 1.844,33 | 00:00:00 | | 2004-07-27 | 1.869,08 | 129.465.200 | 1.875,64 | 1.856,12 | 1.857,29 | 00:00:00 | | 2004-07-28 | 1.875,25 | 155.016.000 | 1.881,24 | 1.872,67 | 1.876,45 | 00:00:00 | | 2004-07-29 | 1.892,11 | 139.430.200 | 1.892,11 | 1.865,45 | 1.871,42 | 00:00:00 | | 2004-07-30 | 1.891,71 | 122.584.400 | 1.895,98 | 1.884,70 | 1.892,65 | 00:00:00 | | 2004-08-02 | 1.887,41 | 87.678.800 | 1.892,55 | 1.881,52 | 1.886,98 | 00:00:00 | | 2004-08-03 | 1.911,80 | 221.604.600 | 1.915,20 | 1.889,90 | 1.890,02 | 00:00:00 | | 2004-08-04 | 1.903,85 | 287.803.600 | 1.914,23 | 1.902,83 | 1.909,10 | 00:00:00 | | 2004-08-05 | 1.935,70 | 323.382.400 | 1.942,80 | 1.909,62 | 1.909,89 | 00:00:00 | | 2004-08-06 | 1.922,75 | 237.854.800 | 1.935,27 | 1.920,23 | 1.931,04 | 00:00:00 | | 2004-08-09 | 1.922,75 | 39.093.200 | 1.922,75 | 1.922,75 | 1.922,75 | 00:00:00 | | 2004-08-10 | 1.901,41 | 167.988.600 | 1.915,13 | 1.895,79 | 1.913,41 | 00:00:00 | | 2004-08-11 | 1.896,19 | 206.663.600 | 1.911,95 | 1.889,34 | 1.909,40 | 00:00:00 | | 2004-08-12 | 1.888,18 | 175.758.800 | 1.892,62 | 1.881,90 | 1.888,10 | 00:00:00 | | 2004-08-13 | 1.872,88 | 178.402.200 | 1.881,28 | 1.861,57 | 1.876,19 | 00:00:00 | | 2004-08-16 | 1.877,60 | 150.568.800 | 1.879,89 | 1.870,30 | 1.871,54 | 00:00:00 | | 2004-08-17 | 1.880,52 | 88.796.000 | 1.893,85 | 1.880,52 | 1.885,75 | 00:00:00 | | 2004-08-18 | 1.890,68 | 148.518.000 | 1.894,72 | 1.883,91 | 1.885,62 | 00:00:00 | | 2004-08-19 | 1.907,05 | 190.600.400 | 1.909,83 | 1.897,84 | 1.899,32 | 00:00:00 | | 2004-08-20 | 1.894,93 | 127.894.600 | 1.902,78 | 1.891,31 | 1.900,34 | 00:00:00 | | 2004-08-23 | 1.901,23 | 102.126.000 | 1.906,54 | 1.898,39 | 1.903,73 | 00:00:00 | | 2004-08-24 | 1.905,40 | 111.355.200 | 1.905,40 | 1.891,36 | 1.898,79 | 00:00:00 | | 2004-08-25 | 1.917,09 | 202.842.400 | 1.919,02 | 1.899,78 | 1.902,75 | 00:00:00 | | 2004-08-26 | 1.919,10 | 175.404.200 | 1.933,78 | 1.915,97 | 1.919,15 | 00:00:00 | | 2004-08-27 | 1.915,90 | 108.812.600 | 1.922,86 | 1.910,19 | 1.915,96 | 00:00:00 | | 2004-08-30 | 1.905,45 | 104.348.400 | 1.923,84 | 1.895,82 | 1.917,54 | 00:00:00 | | 2004-08-31 | 1.918,34 | 124.505.800 | 1.919,28 | 1.902,80 | 1.903,89 | 00:00:00 | | 2004-09-01 | 1.929,48 | 196.905.400 | 1.933,28 | 1.920,57 | 1.921,48 | 00:00:00 | | 2004-09-02 | 1.940,86 | 167.468.000 | 1.945,71 | 1.934,35 | 1.934,51 | 00:00:00 | | 2004-09-03 | 1.936,55 | 135.789.600 | 1.942,18 | 1.933,59 | 1.938,29 | 00:00:00 | | 2004-09-06 | 1.937,43 | 100.497.000 | 1.944,97 | 1.930,33 | 1.934,08 | 00:00:00 | | 2004-09-07 | 1.961,47 | 133.910.000 | 1.961,47 | 1.937,46 | 1.941,48 | 00:00:00 | | 2004-09-08 | 1.959,13 | 153.644.200 | 1.973,17 | 1.954,07 | 1.959,81 | 00:00:00 | | 2004-09-09 | 1.965,28 | 112.410.800 | 1.966,28 | 1.955,04 | 1.960,57 | 00:00:00 | | 2004-09-10 | 1.967,70 | 153.674.600 | 1.967,70 | 1.953,51 | 1.965,51 | 00:00:00 | | 2004-09-13 | 1.985,79 | 201.940.000 | 1.986,72 | 1.972,42 | 1.974,90 | 00:00:00 | | 2004-09-14 | 1.994,13 | 152.273.400 | 1.994,13 | 1.979,73 | 1.987,58 | 00:00:00 | | 2004-09-15 | 2.003,99 | 236.969.400 | 2.007,98 | 1.995,13 | 1.999,45 | 00:00:00 | | 2004-09-16 | 1.997,12 | 126.559.600 | 2.003,96 | 1.986,38 | 1.999,88 | 00:00:00 | | 2004-09-17 | 2.003,56 | 162.656.400 | 2.003,56 | 1.990,03 | 1.998,63 | 00:00:00 | | 2004-09-20 | 1.988,11 | 133.396.800 | 2.007,15 | 1.987,84 | 2.005,46 | 00:00:00 | | 2004-09-21 | 2.001,87 | 120.151.800 | 2.002,57 | 1.982,05 | 1.988,55 | 00:00:00 | | 2004-09-22 | 1.993,55 | 113.244.200 | 2.004,88 | 1.990,10 | 2.003,72 | 00:00:00 | | 2004-09-23 | 1.988,64 | 151.145.400 | 1.988,64 | 1.977,60 | 1.982,38 | 00:00:00 | | 2004-09-24 | 1.973,46 | 183.864.800 | 1.989,53 | 1.971,32 | 1.983,26 | 00:00:00 | | 2004-09-27 | 1.983,39 | 114.911.400 | 1.983,39 | 1.970,25 | 1.970,38 | 00:00:00 | | 2004-09-28 | 1.979,10 | 152.939.200 | 1.981,39 | 1.970,95 | 1.980,74 | 00:00:00 | | 2004-09-29 | 1.974,35 | 85.996.400 | 1.984,45 | 1.972,15 | 1.984,45 | 00:00:00 | | 2004-09-30 | 1.984,74 | 141.052.800 | 1.993,04 | 1.980,83 | 1.980,83 | 00:00:00 | | 2004-10-01 | 1.981,14 | 131.212.800 | 1.998,49 | 1.981,14 | 1.986,96 | 00:00:00 | | 2004-10-04 | 2.013,89 | 209.912.000 | 2.014,03 | 1.998,31 | 2.001,18 | 00:00:00 | | 2004-10-05 | 2.011,74 | 149.731.800 | 2.018,54 | 2.004,07 | 2.014,78 | 00:00:00 | | 2004-10-06 | 2.016,04 | 154.996.800 | 2.019,47 | 2.006,24 | 2.014,00 | 00:00:00 | | 2004-10-07 | 2.006,19 | 152.165.600 | 2.021,91 | 2.003,76 | 2.020,67 | 00:00:00 | | 2004-10-08 | 2.004,30 | 129.224.400 | 2.010,78 | 1.999,65 | 2.000,83 | 00:00:00 | | 2004-10-11 | 1.991,99 | 87.880.400 | 2.001,96 | 1.989,18 | 2.000,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
