|
 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 | | 2004-10-11 | 1.991,99 | 87.880.400 | 2.001,96 | 1.989,18 | 2.000,58 | 00:00:00 | | 2004-10-12 | 1.971,04 | 218.358.000 | 1.993,89 | 1.965,51 | 1.993,48 | 00:00:00 | | 2004-10-13 | 1.971,15 | 181.362.800 | 1.976,72 | 1.962,43 | 1.974,94 | 00:00:00 | | 2004-10-14 | 1.951,47 | 123.728.400 | 1.960,80 | 1.948,57 | 1.958,37 | 00:00:00 | | 2004-10-15 | 1.962,54 | 94.224.600 | 1.970,59 | 1.944,06 | 1.945,21 | 00:00:00 | | 2004-10-18 | 1.950,55 | 109.329.200 | 1.964,91 | 1.950,55 | 1.962,45 | 00:00:00 | | 2004-10-19 | 1.970,23 | 128.168.400 | 1.970,23 | 1.958,24 | 1.962,22 | 00:00:00 | | 2004-10-20 | 1.953,00 | 115.805.000 | 1.972,78 | 1.953,00 | 1.964,40 | 00:00:00 | | 2004-10-21 | 1.969,18 | 159.069.000 | 1.969,18 | 1.958,07 | 1.958,07 | 00:00:00 | | 2004-10-22 | 1.967,07 | 147.545.800 | 1.975,63 | 1.932,18 | 1.932,18 | 00:00:00 | | 2004-10-25 | 1.953,44 | 82.750.000 | 1.956,95 | 1.947,42 | 1.950,08 | 00:00:00 | | 2004-10-26 | 1.957,41 | 153.693.200 | 1.962,95 | 1.949,07 | 1.949,07 | 00:00:00 | | 2004-10-27 | 1.959,05 | 84.914.400 | 1.968,01 | 1.959,05 | 1.965,88 | 00:00:00 | | 2004-10-28 | 1.988,05 | 126.285.400 | 1.995,47 | 1.975,18 | 1.978,73 | 00:00:00 | | 2004-10-29 | 1.980,69 | 97.992.200 | 1.987,86 | 1.978,35 | 1.983,58 | 00:00:00 | | 2004-11-01 | 1.978,79 | 84.177.000 | 1.989,69 | 1.974,79 | 1.988,80 | 00:00:00 | | 2004-11-02 | 1.995,38 | 102.676.800 | 1.996,21 | 1.987,31 | 1.988,14 | 00:00:00 | | 2004-11-03 | 2.017,43 | 156.673.200 | 2.024,23 | 1.996,74 | 1.998,04 | 00:00:00 | | 2004-11-04 | 2.010,65 | 127.339.400 | 2.026,91 | 2.008,51 | 2.023,69 | 00:00:00 | | 2004-11-05 | 2.015,77 | 481.549.400 | 2.022,71 | 2.009,03 | 2.020,23 | 00:00:00 | | 2004-11-08 | 2.009,96 | 103.361.600 | 2.020,95 | 2.008,57 | 2.017,39 | 00:00:00 | | 2004-11-09 | 2.011,51 | 122.085.200 | 2.020,43 | 2.008,84 | 2.015,84 | 00:00:00 | | 2004-11-10 | 2.022,99 | 130.902.400 | 2.027,62 | 2.015,07 | 2.015,07 | 00:00:00 | | 2004-11-12 | 2.038,46 | 128.394.000 | 2.039,49 | 2.030,13 | 2.032,03 | 00:00:00 | | 2004-11-16 | 2.036,42 | 119.940.400 | 2.045,74 | 2.031,11 | 2.044,63 | 00:00:00 | | 2004-11-17 | 2.046,40 | 135.072.600 | 2.047,12 | 2.033,65 | 2.038,31 | 00:00:00 | | 2004-11-18 | 2.032,62 | 128.259.200 | 2.050,78 | 2.030,71 | 2.048,25 | 00:00:00 | | 2004-11-19 | 2.038,21 | 127.734.800 | 2.039,23 | 2.031,30 | 2.036,40 | 00:00:00 | | 2004-11-22 | 2.020,14 | 140.191.000 | 2.027,43 | 2.015,52 | 2.027,09 | 00:00:00 | | 2004-11-23 | 2.029,86 | 180.230.600 | 2.036,46 | 2.026,21 | 2.027,72 | 00:00:00 | | 2004-11-24 | 2.040,19 | 164.522.600 | 2.043,97 | 2.032,54 | 2.034,09 | 00:00:00 | | 2004-11-25 | 2.034,88 | 150.630.000 | 2.045,11 | 2.031,65 | 2.037,50 | 00:00:00 | | 2004-11-26 | 2.028,43 | 98.881.600 | 2.042,41 | 2.021,48 | 2.037,18 | 00:00:00 | | 2004-11-29 | 2.038,72 | 114.244.400 | 2.044,38 | 2.030,00 | 2.030,78 | 00:00:00 | | 2004-11-30 | 2.027,66 | 152.014.400 | 2.043,09 | 2.027,11 | 2.035,00 | 00:00:00 | | 2004-12-01 | 2.038,84 | 140.644.600 | 2.038,84 | 2.022,76 | 2.029,28 | 00:00:00 | | 2004-12-02 | 2.062,76 | 144.011.600 | 2.071,93 | 2.052,74 | 2.052,74 | 00:00:00 | | 2004-12-03 | 2.061,58 | 114.867.600 | 2.076,59 | 2.059,78 | 2.074,22 | 00:00:00 | | 2004-12-06 | 2.032,38 | 156.428.200 | 2.065,84 | 2.032,38 | 2.063,41 | 00:00:00 | | 2004-12-07 | 2.016,26 | 128.058.400 | 2.043,68 | 2.016,26 | 2.041,01 | 00:00:00 | | 2004-12-08 | 2.020,66 | 161.767.000 | 2.034,70 | 2.013,79 | 2.023,16 | 00:00:00 | | 2004-12-09 | 1.999,14 | 135.598.000 | 2.023,59 | 1.999,14 | 2.021,46 | 00:00:00 | | 2004-12-10 | 2.016,33 | 119.726.400 | 2.017,27 | 2.006,12 | 2.006,12 | 00:00:00 | | 2004-12-13 | 2.017,29 | 108.299.000 | 2.024,18 | 2.010,10 | 2.022,18 | 00:00:00 | | 2004-12-14 | 2.031,29 | 115.585.400 | 2.037,22 | 2.017,03 | 2.018,52 | 00:00:00 | | 2004-12-15 | 2.048,79 | 147.635.200 | 2.048,79 | 2.031,82 | 2.035,94 | 00:00:00 | | 2004-12-16 | 2.034,30 | 159.474.400 | 2.049,39 | 2.032,44 | 2.049,39 | 00:00:00 | | 2004-12-17 | 2.057,98 | 145.843.600 | 2.057,98 | 2.034,85 | 2.037,53 | 00:00:00 | | 2004-12-20 | 2.056,24 | 87.109.200 | 2.057,56 | 2.040,79 | 2.051,53 | 00:00:00 | | 2004-12-21 | 2.063,59 | 90.934.000 | 2.063,59 | 2.051,25 | 2.057,22 | 00:00:00 | | 2004-12-22 | 2.055,77 | 95.255.200 | 2.069,99 | 2.055,77 | 2.068,83 | 00:00:00 | | 2004-12-23 | 2.055,48 | 71.382.000 | 2.062,36 | 2.051,06 | 2.061,28 | 00:00:00 | | 2004-12-24 | 2.055,56 | 40.703.600 | 2.057,40 | 2.049,02 | 2.054,66 | 00:00:00 | | 2004-12-27 | 2.050,99 | 58.169.800 | 2.052,74 | 2.042,96 | 2.047,64 | 00:00:00 | | 2004-12-28 | 2.058,12 | 68.967.200 | 2.062,26 | 2.047,55 | 2.049,01 | 00:00:00 | | 2004-12-29 | 2.057,82 | 72.485.200 | 2.067,44 | 2.053,60 | 2.064,97 | 00:00:00 | | 2004-12-30 | 2.061,56 | 53.629.200 | 2.065,77 | 2.057,35 | 2.057,35 | 00:00:00 | | 2004-12-31 | 2.066,14 | 39.401.400 | 2.066,14 | 2.056,27 | 2.061,54 | 00:00:00 | | 2005-01-03 | 2.070,15 | 64.922.200 | 2.074,68 | 2.062,97 | 2.065,15 | 00:00:00 | | 2005-01-04 | 2.068,49 | 100.371.600 | 2.072,58 | 2.061,99 | 2.069,12 | 00:00:00 | | 2005-01-05 | 2.071,04 | 149.316.600 | 2.076,07 | 2.063,08 | 2.063,08 | 00:00:00 | | 2005-01-06 | 2.089,82 | 126.395.000 | 2.089,82 | 2.067,10 | 2.070,78 | 00:00:00 | | 2005-01-07 | 2.085,58 | 124.936.800 | 2.095,68 | 2.081,63 | 2.087,40 | 00:00:00 | | 2005-01-10 | 2.089,68 | 77.998.000 | 2.094,70 | 2.085,11 | 2.091,37 | 00:00:00 | | 2005-01-11 | 2.092,21 | 133.128.400 | 2.099,92 | 2.088,18 | 2.097,37 | 00:00:00 | | 2005-01-12 | 2.079,80 | 114.909.400 | 2.091,38 | 2.076,82 | 2.086,44 | 00:00:00 | | 2005-01-13 | 2.082,34 | 175.170.400 | 2.090,23 | 2.078,80 | 2.082,99 | 00:00:00 | | 2005-01-14 | 2.076,13 | 158.939.400 | 2.082,00 | 2.071,90 | 2.079,94 | 00:00:00 | | 2005-01-17 | 2.087,12 | 140.143.400 | 2.089,39 | 2.078,01 | 2.078,01 | 00:00:00 | | 2005-01-18 | 2.084,19 | 139.892.800 | 2.091,42 | 2.079,59 | 2.088,71 | 00:00:00 | | 2005-01-19 | 2.097,39 | 151.203.200 | 2.099,33 | 2.086,59 | 2.092,94 | 00:00:00 | | 2005-01-20 | 2.085,39 | 131.068.600 | 2.095,78 | 2.085,39 | 2.089,55 | 00:00:00 | | 2005-01-21 | 2.085,39 | 131.068.600 | 2.089,55 | 2.085,39 | 2.089,55 | 00:00:00 | | 2005-01-24 | 2.074,24 | 132.637.200 | 2.084,58 | 2.068,50 | 2.082,41 | 00:00:00 | | 2005-01-25 | 2.065,71 | 156.807.600 | 2.078,25 | 2.064,70 | 2.068,94 | 00:00:00 | | 2005-01-26 | 2.086,93 | 120.101.400 | 2.089,93 | 2.071,45 | 2.073,44 | 00:00:00 | | 2005-01-27 | 2.073,12 | 141.042.200 | 2.092,51 | 2.073,12 | 2.091,53 | 00:00:00 | | 2005-01-28 | 2.089,51 | 117.209.200 | 2.092,26 | 2.077,96 | 2.079,35 | 00:00:00 | | 2005-01-31 | 2.096,32 | 183.798.400 | 2.101,65 | 2.086,46 | 2.089,39 | 00:00:00 | | 2005-02-01 | 2.094,65 | 180.321.600 | 2.104,22 | 2.089,55 | 2.097,66 | 00:00:00 | | 2005-02-02 | 2.108,69 | 198.568.800 | 2.112,25 | 2.100,26 | 2.102,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
