|
 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 | | 2005-02-02 | 2.108,69 | 198.568.800 | 2.112,25 | 2.100,26 | 2.102,00 | 00:00:00 | | 2005-02-03 | 2.108,16 | 113.729.400 | 2.112,76 | 2.103,84 | 2.112,41 | 00:00:00 | | 2005-02-04 | 2.113,58 | 84.929.200 | 2.117,36 | 2.102,14 | 2.105,60 | 00:00:00 | | 2005-02-07 | 2.118,10 | 91.277.800 | 2.131,14 | 2.118,10 | 2.121,83 | 00:00:00 | | 2005-02-08 | 2.140,16 | 51.662.300 | 2.140,16 | 2.124,41 | 2.124,41 | 00:00:00 | | 2005-02-11 | 2.149,60 | 107.287.400 | 2.154,75 | 2.142,66 | 2.142,90 | 00:00:00 | | 2005-02-14 | 2.164,93 | 137.683.600 | 2.171,33 | 2.156,43 | 2.156,95 | 00:00:00 | | 2005-02-15 | 2.163,39 | 157.092.200 | 2.172,23 | 2.157,31 | 2.171,79 | 00:00:00 | | 2005-02-16 | 2.155,10 | 229.169.800 | 2.165,18 | 2.147,96 | 2.160,74 | 00:00:00 | | 2005-02-17 | 2.164,20 | 142.744.800 | 2.167,70 | 2.158,00 | 2.161,55 | 00:00:00 | | 2005-02-18 | 2.168,86 | 179.134.800 | 2.172,93 | 2.156,81 | 2.156,81 | 00:00:00 | | 2005-02-21 | 2.166,38 | 159.641.400 | 2.171,31 | 2.156,61 | 2.166,93 | 00:00:00 | | 2005-02-22 | 2.146,73 | 150.148.400 | 2.167,19 | 2.140,42 | 2.167,19 | 00:00:00 | | 2005-02-23 | 2.136,42 | 110.810.800 | 2.142,04 | 2.130,90 | 2.138,13 | 00:00:00 | | 2005-02-24 | 2.152,59 | 144.954.400 | 2.157,61 | 2.134,62 | 2.134,89 | 00:00:00 | | 2005-02-25 | 2.135,08 | 192.082.000 | 2.152,43 | 2.133,05 | 2.149,84 | 00:00:00 | | 2005-02-28 | 2.119,40 | 130.361.600 | 2.144,29 | 2.119,40 | 2.144,29 | 00:00:00 | | 2005-03-01 | 2.125,11 | 146.126.200 | 2.136,44 | 2.119,59 | 2.120,94 | 00:00:00 | | 2005-03-02 | 2.144,36 | 123.432.200 | 2.146,43 | 2.129,44 | 2.131,91 | 00:00:00 | | 2005-03-03 | 2.147,53 | 161.792.800 | 2.149,94 | 2.137,17 | 2.143,66 | 00:00:00 | | 2005-03-04 | 2.154,55 | 186.728.000 | 2.167,89 | 2.144,94 | 2.146,23 | 00:00:00 | | 2005-03-07 | 2.166,12 | 153.922.400 | 2.178,43 | 2.166,12 | 2.172,61 | 00:00:00 | | 2005-03-08 | 2.160,63 | 144.766.800 | 2.174,90 | 2.156,54 | 2.173,58 | 00:00:00 | | 2005-03-09 | 2.184,29 | 158.374.800 | 2.184,29 | 2.162,53 | 2.163,59 | 00:00:00 | | 2005-03-10 | 2.170,20 | 125.667.000 | 2.179,13 | 2.162,91 | 2.177,41 | 00:00:00 | | 2005-03-11 | 2.169,41 | 132.517.800 | 2.179,09 | 2.168,28 | 2.169,65 | 00:00:00 | | 2005-03-14 | 2.168,97 | 136.022.800 | 2.174,77 | 2.159,22 | 2.164,62 | 00:00:00 | | 2005-03-15 | 2.163,93 | 110.534.600 | 2.175,95 | 2.161,79 | 2.171,44 | 00:00:00 | | 2005-03-16 | 2.169,64 | 101.724.800 | 2.170,25 | 2.159,25 | 2.161,54 | 00:00:00 | | 2005-03-17 | 2.159,89 | 154.106.400 | 2.172,73 | 2.158,09 | 2.159,36 | 00:00:00 | | 2005-03-18 | 2.174,49 | 168.608.000 | 2.191,29 | 2.166,53 | 2.166,53 | 00:00:00 | | 2005-03-21 | 2.177,52 | 114.315.000 | 2.185,66 | 2.170,69 | 2.178,94 | 00:00:00 | | 2005-03-22 | 2.176,41 | 138.823.000 | 2.182,19 | 2.170,07 | 2.182,19 | 00:00:00 | | 2005-03-23 | 2.145,10 | 332.877.000 | 2.164,41 | 2.129,56 | 2.162,03 | 00:00:00 | | 2005-03-24 | 2.151,45 | 136.223.200 | 2.155,12 | 2.142,23 | 2.142,23 | 00:00:00 | | 2005-03-28 | 2.144,36 | 54.400.000 | 2.155,52 | 2.144,12 | 2.152,34 | 00:00:00 | | 2005-03-29 | 2.127,71 | 136.927.000 | 2.155,66 | 2.124,53 | 2.151,26 | 00:00:00 | | 2005-03-30 | 2.123,16 | 158.320.200 | 2.134,04 | 2.114,96 | 2.120,69 | 00:00:00 | | 2005-03-31 | 2.141,43 | 171.623.600 | 2.148,76 | 2.137,01 | 2.139,18 | 00:00:00 | | 2005-04-01 | 2.143,75 | 114.016.600 | 2.152,01 | 2.140,12 | 2.141,38 | 00:00:00 | | 2005-04-04 | 2.157,80 | 112.479.600 | 2.157,80 | 2.139,49 | 2.139,49 | 00:00:00 | | 2005-04-05 | 2.157,81 | 112.223.600 | 2.163,11 | 2.151,92 | 2.154,98 | 00:00:00 | | 2005-04-06 | 2.165,78 | 127.510.600 | 2.165,78 | 2.152,18 | 2.156,44 | 00:00:00 | | 2005-04-07 | 2.176,39 | 145.517.200 | 2.176,39 | 2.164,32 | 2.166,66 | 00:00:00 | | 2005-04-08 | 2.181,94 | 149.286.000 | 2.186,26 | 2.176,98 | 2.178,96 | 00:00:00 | | 2005-04-11 | 2.181,58 | 96.031.200 | 2.183,96 | 2.172,26 | 2.180,05 | 00:00:00 | | 2005-04-12 | 2.173,56 | 121.540.400 | 2.179,63 | 2.165,03 | 2.179,53 | 00:00:00 | | 2005-04-13 | 2.174,09 | 120.687.400 | 2.178,97 | 2.168,99 | 2.174,55 | 00:00:00 | | 2005-04-14 | 2.168,59 | 153.112.600 | 2.172,01 | 2.160,34 | 2.162,86 | 00:00:00 | | 2005-04-15 | 2.150,23 | 167.757.200 | 2.159,90 | 2.140,77 | 2.156,33 | 00:00:00 | | 2005-04-18 | 2.107,67 | 214.870.200 | 2.135,08 | 2.107,67 | 2.128,87 | 00:00:00 | | 2005-04-19 | 2.128,71 | 131.688.200 | 2.130,92 | 2.119,39 | 2.120,51 | 00:00:00 | | 2005-04-20 | 2.129,25 | 126.403.200 | 2.144,38 | 2.129,25 | 2.144,38 | 00:00:00 | | 2005-04-21 | 2.137,73 | 132.002.400 | 2.140,28 | 2.119,03 | 2.124,53 | 00:00:00 | | 2005-04-22 | 2.136,91 | 132.319.600 | 2.150,49 | 2.136,91 | 2.147,60 | 00:00:00 | | 2005-04-25 | 2.137,39 | 115.371.800 | 2.143,84 | 2.134,49 | 2.135,44 | 00:00:00 | | 2005-04-26 | 2.149,64 | 140.780.200 | 2.155,84 | 2.140,42 | 2.144,79 | 00:00:00 | | 2005-04-27 | 2.145,34 | 104.514.400 | 2.154,43 | 2.140,79 | 2.147,25 | 00:00:00 | | 2005-04-28 | 2.140,24 | 98.989.200 | 2.149,12 | 2.134,08 | 2.140,88 | 00:00:00 | | 2005-04-29 | 2.125,25 | 133.754.400 | 2.139,67 | 2.125,25 | 2.129,94 | 00:00:00 | | 2005-05-03 | 2.137,17 | 92.943.600 | 2.148,25 | 2.137,17 | 2.146,04 | 00:00:00 | | 2005-05-04 | 2.149,38 | 136.594.000 | 2.156,69 | 2.141,86 | 2.141,86 | 00:00:00 | | 2005-05-05 | 2.148,10 | 195.394.000 | 2.154,57 | 2.147,30 | 2.151,61 | 00:00:00 | | 2005-05-06 | 2.161,22 | 200.171.000 | 2.166,86 | 2.146,83 | 2.150,73 | 00:00:00 | | 2005-05-09 | 2.166,29 | 178.155.400 | 2.170,53 | 2.161,70 | 2.164,58 | 00:00:00 | | 2005-05-10 | 2.165,85 | 160.106.000 | 2.173,57 | 2.164,81 | 2.171,79 | 00:00:00 | | 2005-05-11 | 2.173,14 | 121.517.200 | 2.173,14 | 2.155,59 | 2.160,06 | 00:00:00 | | 2005-05-12 | 2.181,19 | 148.166.200 | 2.186,13 | 2.176,27 | 2.177,48 | 00:00:00 | | 2005-05-13 | 2.171,67 | 179.386.400 | 2.175,66 | 2.165,14 | 2.175,59 | 00:00:00 | | 2005-05-16 | 2.165,48 | 86.999.200 | 2.173,38 | 2.161,04 | 2.171,80 | 00:00:00 | | 2005-05-17 | 2.154,37 | 142.088.400 | 2.169,90 | 2.148,21 | 2.165,95 | 00:00:00 | | 2005-05-18 | 2.153,65 | 140.453.200 | 2.161,92 | 2.150,52 | 2.155,19 | 00:00:00 | | 2005-05-19 | 2.167,27 | 206.495.200 | 2.175,66 | 2.161,30 | 2.161,30 | 00:00:00 | | 2005-05-20 | 2.173,77 | 141.780.000 | 2.179,01 | 2.170,59 | 2.173,25 | 00:00:00 | | 2005-05-24 | 2.175,20 | 219.705.600 | 2.187,78 | 2.173,32 | 2.178,87 | 00:00:00 | | 2005-05-25 | 2.160,47 | 154.375.200 | 2.178,20 | 2.156,65 | 2.177,35 | 00:00:00 | | 2005-05-26 | 2.152,56 | 142.216.600 | 2.158,78 | 2.137,58 | 2.155,85 | 00:00:00 | | 2005-05-27 | 2.154,70 | 114.194.000 | 2.166,37 | 2.152,94 | 2.155,80 | 00:00:00 | | 2005-05-30 | 2.171,92 | 125.428.400 | 2.174,61 | 2.156,63 | 2.156,63 | 00:00:00 | | 2005-05-31 | 2.161,77 | 243.764.000 | 2.182,12 | 2.161,77 | 2.169,44 | 00:00:00 | | 2005-06-01 | 2.176,93 | 141.574.000 | 2.180,74 | 2.167,75 | 2.169,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
