|
 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 | | 2005-06-01 | 2.176,93 | 141.574.000 | 2.180,74 | 2.167,75 | 2.169,46 | 00:00:00 | | 2005-06-02 | 2.191,55 | 186.787.400 | 2.192,67 | 2.181,72 | 2.181,72 | 00:00:00 | | 2005-06-03 | 2.192,67 | 180.943.400 | 2.197,40 | 2.188,65 | 2.191,29 | 00:00:00 | | 2005-06-06 | 2.201,38 | 209.570.400 | 2.201,38 | 2.184,81 | 2.187,18 | 00:00:00 | | 2005-06-07 | 2.206,84 | 176.755.200 | 2.210,68 | 2.197,83 | 2.201,25 | 00:00:00 | | 2005-06-08 | 2.198,29 | 169.010.000 | 2.210,12 | 2.198,29 | 2.208,19 | 00:00:00 | | 2005-06-09 | 2.198,56 | 133.665.200 | 2.208,18 | 2.194,13 | 2.197,37 | 00:00:00 | | 2005-06-10 | 2.220,43 | 178.342.400 | 2.223,67 | 2.202,30 | 2.202,30 | 00:00:00 | | 2005-06-13 | 2.218,86 | 172.504.000 | 2.230,56 | 2.214,56 | 2.221,37 | 00:00:00 | | 2005-06-14 | 2.202,19 | 145.849.400 | 2.222,38 | 2.202,19 | 2.221,33 | 00:00:00 | | 2005-06-15 | 2.201,91 | 163.327.200 | 2.206,51 | 2.187,22 | 2.192,39 | 00:00:00 | | 2005-06-16 | 2.202,74 | 137.031.800 | 2.206,04 | 2.196,85 | 2.203,21 | 00:00:00 | | 2005-06-17 | 2.209,15 | 135.641.200 | 2.215,18 | 2.205,63 | 2.207,39 | 00:00:00 | | 2005-06-20 | 2.197,38 | 122.792.800 | 2.209,98 | 2.192,88 | 2.209,23 | 00:00:00 | | 2005-06-21 | 2.196,64 | 125.995.000 | 2.206,48 | 2.196,64 | 2.197,94 | 00:00:00 | | 2005-06-22 | 2.206,34 | 178.489.000 | 2.206,99 | 2.193,86 | 2.199,02 | 00:00:00 | | 2005-06-23 | 2.223,45 | 207.194.800 | 2.227,07 | 2.204,79 | 2.209,45 | 00:00:00 | | 2005-06-24 | 2.223,72 | 163.539.200 | 2.225,39 | 2.210,25 | 2.216,09 | 00:00:00 | | 2005-06-27 | 2.206,71 | 126.521.800 | 2.217,82 | 2.206,71 | 2.213,27 | 00:00:00 | | 2005-06-28 | 2.197,61 | 142.599.000 | 2.207,77 | 2.197,41 | 2.203,40 | 00:00:00 | | 2005-06-29 | 2.202,27 | 134.070.400 | 2.210,96 | 2.202,22 | 2.206,94 | 00:00:00 | | 2005-06-30 | 2.212,66 | 161.879.200 | 2.212,66 | 2.201,83 | 2.203,60 | 00:00:00 | | 2005-07-01 | 2.209,95 | 81.423.400 | 2.216,07 | 2.207,95 | 2.212,91 | 00:00:00 | | 2005-07-04 | 2.221,16 | 92.311.200 | 2.225,80 | 2.214,93 | 2.216,93 | 00:00:00 | | 2005-07-05 | 2.222,61 | 136.794.200 | 2.230,40 | 2.221,00 | 2.224,91 | 00:00:00 | | 2005-07-06 | 2.234,13 | 197.549.600 | 2.235,19 | 2.225,83 | 2.227,08 | 00:00:00 | | 2005-07-07 | 2.212,34 | 196.728.600 | 2.233,74 | 2.212,34 | 2.230,04 | 00:00:00 | | 2005-07-08 | 2.215,99 | 157.879.200 | 2.224,19 | 2.213,18 | 2.213,63 | 00:00:00 | | 2005-07-11 | 2.241,19 | 167.505.200 | 2.241,19 | 2.223,58 | 2.229,23 | 00:00:00 | | 2005-07-12 | 2.235,59 | 156.581.600 | 2.246,83 | 2.228,92 | 2.244,33 | 00:00:00 | | 2005-07-13 | 2.239,01 | 312.297.800 | 2.244,23 | 2.234,10 | 2.234,10 | 00:00:00 | | 2005-07-14 | 2.250,16 | 183.125.800 | 2.253,63 | 2.243,36 | 2.248,88 | 00:00:00 | | 2005-07-15 | 2.250,29 | 190.563.000 | 2.255,72 | 2.243,41 | 2.253,95 | 00:00:00 | | 2005-07-18 | 2.248,14 | 132.907.200 | 2.252,96 | 2.240,49 | 2.249,75 | 00:00:00 | | 2005-07-19 | 2.292,92 | 396.439.400 | 2.293,14 | 2.244,41 | 2.246,18 | 00:00:00 | | 2005-07-20 | 2.309,26 | 482.121.000 | 2.343,69 | 2.295,05 | 2.307,12 | 00:00:00 | | 2005-07-21 | 2.311,14 | 271.294.200 | 2.329,63 | 2.309,30 | 2.316,25 | 00:00:00 | | 2005-07-22 | 2.319,34 | 243.278.200 | 2.324,04 | 2.310,75 | 2.315,10 | 00:00:00 | | 2005-07-25 | 2.309,61 | 187.317.200 | 2.323,10 | 2.309,61 | 2.317,12 | 00:00:00 | | 2005-07-26 | 2.321,77 | 189.504.800 | 2.330,95 | 2.316,87 | 2.317,69 | 00:00:00 | | 2005-07-27 | 2.333,62 | 194.861.200 | 2.338,67 | 2.324,70 | 2.325,01 | 00:00:00 | | 2005-07-28 | 2.346,19 | 246.121.800 | 2.351,58 | 2.337,66 | 2.345,66 | 00:00:00 | | 2005-07-29 | 2.352,56 | 233.807.200 | 2.362,66 | 2.338,46 | 2.349,92 | 00:00:00 | | 2005-08-01 | 2.365,72 | 197.338.200 | 2.369,87 | 2.348,15 | 2.353,57 | 00:00:00 | | 2005-08-02 | 2.377,13 | 239.162.000 | 2.383,84 | 2.366,47 | 2.369,33 | 00:00:00 | | 2005-08-03 | 2.365,19 | 245.067.200 | 2.399,75 | 2.365,19 | 2.387,54 | 00:00:00 | | 2005-08-04 | 2.362,39 | 233.310.200 | 2.378,27 | 2.359,62 | 2.368,60 | 00:00:00 | | 2005-08-05 | 2.338,87 | 214.691.400 | 2.358,64 | 2.329,51 | 2.354,23 | 00:00:00 | | 2005-08-08 | 2.348,21 | 140.512.200 | 2.353,09 | 2.333,68 | 2.333,68 | 00:00:00 | | 2005-08-10 | 2.338,49 | 470.432.200 | 2.356,42 | 2.335,41 | 2.349,87 | 00:00:00 | | 2005-08-11 | 2.305,97 | 217.807.800 | 2.335,10 | 2.304,32 | 2.335,10 | 00:00:00 | | 2005-08-12 | 2.303,20 | 214.580.200 | 2.319,65 | 2.299,35 | 2.311,76 | 00:00:00 | | 2005-08-15 | 2.279,76 | 167.451.200 | 2.306,62 | 2.269,55 | 2.305,94 | 00:00:00 | | 2005-08-16 | 2.305,30 | 153.965.200 | 2.305,62 | 2.290,98 | 2.291,26 | 00:00:00 | | 2005-08-17 | 2.280,23 | 281.250.600 | 2.296,54 | 2.276,11 | 2.296,54 | 00:00:00 | | 2005-08-18 | 2.282,70 | 223.610.800 | 2.308,06 | 2.275,66 | 2.299,43 | 00:00:00 | | 2005-08-19 | 2.286,36 | 109.877.000 | 2.295,26 | 2.279,64 | 2.294,03 | 00:00:00 | | 2005-08-22 | 2.300,95 | 140.839.800 | 2.304,36 | 2.289,16 | 2.293,23 | 00:00:00 | | 2005-08-23 | 2.289,66 | 192.134.200 | 2.306,32 | 2.287,27 | 2.301,80 | 00:00:00 | | 2005-08-24 | 2.278,35 | 126.484.400 | 2.289,73 | 2.277,99 | 2.288,14 | 00:00:00 | | 2005-08-25 | 2.284,40 | 131.389.200 | 2.288,25 | 2.271,07 | 2.273,50 | 00:00:00 | | 2005-08-26 | 2.286,55 | 104.945.000 | 2.290,58 | 2.280,33 | 2.287,18 | 00:00:00 | | 2005-08-29 | 2.272,00 | 116.624.400 | 2.284,38 | 2.261,14 | 2.283,59 | 00:00:00 | | 2005-08-30 | 2.268,49 | 130.377.000 | 2.284,06 | 2.258,96 | 2.273,87 | 00:00:00 | | 2005-08-31 | 2.275,43 | 134.878.800 | 2.280,11 | 2.265,86 | 2.269,98 | 00:00:00 | | 2005-09-01 | 2.295,54 | 178.511.200 | 2.295,54 | 2.281,38 | 2.289,58 | 00:00:00 | | 2005-09-02 | 2.300,89 | 134.900.000 | 2.308,99 | 2.290,51 | 2.297,46 | 00:00:00 | | 2005-09-05 | 2.293,97 | 185.052.800 | 2.300,12 | 2.286,70 | 2.298,34 | 00:00:00 | | 2005-09-06 | 2.289,37 | 160.069.200 | 2.302,53 | 2.283,32 | 2.297,39 | 00:00:00 | | 2005-09-07 | 2.296,90 | 121.318.800 | 2.308,53 | 2.295,42 | 2.304,93 | 00:00:00 | | 2005-09-08 | 2.297,90 | 115.555.600 | 2.297,90 | 2.288,79 | 2.297,53 | 00:00:00 | | 2005-09-09 | 2.301,28 | 99.634.800 | 2.302,32 | 2.292,43 | 2.299,06 | 00:00:00 | | 2005-09-12 | 2.325,11 | 142.946.400 | 2.325,11 | 2.305,34 | 2.315,40 | 00:00:00 | | 2005-09-13 | 2.310,35 | 105.124.000 | 2.320,17 | 2.308,90 | 2.318,18 | 00:00:00 | | 2005-09-14 | 2.313,35 | 118.507.400 | 2.319,94 | 2.309,37 | 2.310,83 | 00:00:00 | | 2005-09-15 | 2.317,67 | 92.248.800 | 2.319,32 | 2.311,84 | 2.315,32 | 00:00:00 | | 2005-09-16 | 2.306,38 | 91.936.000 | 2.323,24 | 2.306,38 | 2.322,80 | 00:00:00 | | 2005-09-19 | 2.298,50 | 106.608.200 | 2.308,26 | 2.296,99 | 2.303,95 | 00:00:00 | | 2005-09-20 | 2.307,42 | 203.317.400 | 2.312,59 | 2.291,98 | 2.295,89 | 00:00:00 | | 2005-09-21 | 2.298,65 | 199.467.800 | 2.310,86 | 2.295,80 | 2.298,96 | 00:00:00 | | 2005-09-22 | 2.290,68 | 207.380.800 | 2.296,54 | 2.284,57 | 2.291,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
