|
 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 | | 2005-09-22 | 2.290,68 | 207.380.800 | 2.296,54 | 2.284,57 | 2.291,06 | 00:00:00 | | 2005-09-23 | 2.293,04 | 122.387.200 | 2.295,92 | 2.283,50 | 2.293,09 | 00:00:00 | | 2005-09-26 | 2.317,58 | 146.177.200 | 2.317,73 | 2.295,76 | 2.298,51 | 00:00:00 | | 2005-09-27 | 2.306,50 | 119.450.400 | 2.318,48 | 2.303,36 | 2.318,48 | 00:00:00 | | 2005-09-28 | 2.301,84 | 172.775.800 | 2.308,29 | 2.298,83 | 2.306,48 | 00:00:00 | | 2005-09-29 | 2.299,29 | 164.163.400 | 2.306,38 | 2.288,56 | 2.292,25 | 00:00:00 | | 2005-09-30 | 2.305,14 | 214.185.400 | 2.314,95 | 2.301,64 | 2.313,50 | 00:00:00 | | 2005-10-03 | 2.301,49 | 98.942.000 | 2.312,15 | 2.297,01 | 2.302,03 | 00:00:00 | | 2005-10-04 | 2.323,77 | 150.885.600 | 2.323,77 | 2.298,55 | 2.305,63 | 00:00:00 | | 2005-10-05 | 2.325,89 | 194.919.200 | 2.325,89 | 2.314,48 | 2.319,52 | 00:00:00 | | 2005-10-06 | 2.289,47 | 194.872.000 | 2.312,53 | 2.284,11 | 2.311,63 | 00:00:00 | | 2005-10-07 | 2.305,24 | 192.111.400 | 2.307,52 | 2.286,79 | 2.289,27 | 00:00:00 | | 2005-10-10 | 2.343,39 | 309.988.600 | 2.346,72 | 2.307,19 | 2.307,19 | 00:00:00 | | 2005-10-11 | 2.355,02 | 172.285.400 | 2.356,02 | 2.336,23 | 2.346,80 | 00:00:00 | | 2005-10-12 | 2.320,53 | 172.683.200 | 2.353,15 | 2.320,53 | 2.353,15 | 00:00:00 | | 2005-10-13 | 2.320,70 | 157.123.200 | 2.324,93 | 2.306,99 | 2.318,62 | 00:00:00 | | 2005-10-14 | 2.303,24 | 142.069.200 | 2.328,67 | 2.299,79 | 2.322,79 | 00:00:00 | | 2005-10-17 | 2.288,54 | 124.317.600 | 2.313,50 | 2.284,68 | 2.312,63 | 00:00:00 | | 2005-10-18 | 2.284,16 | 168.154.800 | 2.290,60 | 2.272,51 | 2.288,96 | 00:00:00 | | 2005-10-19 | 2.218,13 | 296.598.400 | 2.280,13 | 2.218,13 | 2.280,13 | 00:00:00 | | 2005-10-20 | 2.226,88 | 175.969.400 | 2.252,45 | 2.223,67 | 2.239,72 | 00:00:00 | | 2005-10-21 | 2.239,36 | 247.052.200 | 2.247,30 | 2.200,75 | 2.208,63 | 00:00:00 | | 2005-10-24 | 2.222,83 | 135.740.000 | 2.254,19 | 2.222,83 | 2.249,57 | 00:00:00 | | 2005-10-25 | 2.226,46 | 171.615.400 | 2.252,97 | 2.225,23 | 2.246,16 | 00:00:00 | | 2005-10-26 | 2.228,79 | 178.148.000 | 2.236,32 | 2.226,02 | 2.227,95 | 00:00:00 | | 2005-10-27 | 2.201,90 | 187.752.600 | 2.238,47 | 2.197,73 | 2.234,78 | 00:00:00 | | 2005-10-28 | 2.192,41 | 162.849.600 | 2.207,55 | 2.190,07 | 2.197,48 | 00:00:00 | | 2005-10-31 | 2.216,77 | 205.848.000 | 2.226,66 | 2.205,84 | 2.206,11 | 00:00:00 | | 2005-11-01 | 2.216,77 | 205.848.000 | 2.216,77 | 2.206,11 | 2.206,11 | 00:00:00 | | 2005-11-02 | 2.255,54 | 180.777.600 | 2.256,94 | 2.226,71 | 2.226,71 | 00:00:00 | | 2005-11-04 | 2.266,52 | 255.925.200 | 2.279,50 | 2.258,24 | 2.265,81 | 00:00:00 | | 2005-11-07 | 2.257,08 | 138.140.800 | 2.268,93 | 2.248,48 | 2.268,76 | 00:00:00 | | 2005-11-08 | 2.271,99 | 134.878.000 | 2.271,99 | 2.255,34 | 2.258,91 | 00:00:00 | | 2005-11-09 | 2.270,33 | 145.642.000 | 2.273,21 | 2.256,89 | 2.269,89 | 00:00:00 | | 2005-11-10 | 2.258,25 | 159.358.800 | 2.273,05 | 2.249,20 | 2.271,90 | 00:00:00 | | 2005-11-11 | 2.266,03 | 176.604.400 | 2.273,06 | 2.261,85 | 2.268,77 | 00:00:00 | | 2005-11-14 | 2.254,15 | 142.399.400 | 2.272,61 | 2.248,28 | 2.272,61 | 00:00:00 | | 2005-11-15 | 2.240,49 | 159.206.600 | 2.260,99 | 2.232,85 | 2.259,99 | 00:00:00 | | 2005-11-16 | 2.254,46 | 141.767.400 | 2.255,12 | 2.241,34 | 2.243,92 | 00:00:00 | | 2005-11-17 | 2.261,49 | 136.019.600 | 2.262,14 | 2.243,29 | 2.256,12 | 00:00:00 | | 2005-11-18 | 2.293,20 | 215.749.000 | 2.293,20 | 2.269,63 | 2.270,74 | 00:00:00 | | 2005-11-21 | 2.282,50 | 151.988.600 | 2.304,15 | 2.278,47 | 2.297,42 | 00:00:00 | | 2005-11-22 | 2.278,04 | 142.781.400 | 2.280,44 | 2.265,88 | 2.278,74 | 00:00:00 | | 2005-11-23 | 2.296,52 | 149.990.000 | 2.299,64 | 2.282,07 | 2.289,24 | 00:00:00 | | 2005-11-24 | 2.306,31 | 122.153.400 | 2.309,40 | 2.293,42 | 2.305,85 | 00:00:00 | | 2005-11-25 | 2.295,73 | 77.300.800 | 2.307,74 | 2.290,50 | 2.306,70 | 00:00:00 | | 2005-11-28 | 2.308,54 | 91.742.800 | 2.308,54 | 2.293,37 | 2.303,00 | 00:00:00 | | 2005-11-29 | 2.302,88 | 111.869.400 | 2.307,85 | 2.294,94 | 2.299,41 | 00:00:00 | | 2005-11-30 | 2.300,25 | 258.441.800 | 2.322,76 | 2.300,25 | 2.320,57 | 00:00:00 | | 2005-12-01 | 2.310,99 | 162.964.400 | 2.314,62 | 2.298,23 | 2.299,40 | 00:00:00 | | 2005-12-02 | 2.332,52 | 195.423.600 | 2.334,86 | 2.322,58 | 2.328,78 | 00:00:00 | | 2005-12-05 | 2.332,61 | 114.190.200 | 2.339,94 | 2.317,08 | 2.334,60 | 00:00:00 | | 2005-12-06 | 2.308,35 | 144.466.800 | 2.321,03 | 2.308,35 | 2.320,79 | 00:00:00 | | 2005-12-07 | 2.311,81 | 155.073.200 | 2.316,77 | 2.309,03 | 2.314,77 | 00:00:00 | | 2005-12-08 | 2.305,71 | 163.178.000 | 2.315,79 | 2.298,16 | 2.310,61 | 00:00:00 | | 2005-12-09 | 2.321,10 | 148.378.200 | 2.326,42 | 2.302,25 | 2.302,90 | 00:00:00 | | 2005-12-12 | 2.331,40 | 216.869.000 | 2.338,04 | 2.326,08 | 2.331,87 | 00:00:00 | | 2005-12-13 | 2.323,97 | 138.594.400 | 2.337,95 | 2.320,52 | 2.337,95 | 00:00:00 | | 2005-12-14 | 2.324,38 | 113.437.900 | 2.335,50 | 2.322,30 | 2.330,67 | 00:00:00 | | 2005-12-15 | 2.325,73 | 109.265.200 | 2.334,69 | 2.321,65 | 2.327,62 | 00:00:00 | | 2005-12-16 | 2.325,53 | 124.548.200 | 2.333,03 | 2.315,18 | 2.323,65 | 00:00:00 | | 2005-12-19 | 2.326,55 | 107.754.800 | 2.334,50 | 2.324,36 | 2.326,85 | 00:00:00 | | 2005-12-20 | 2.328,72 | 109.124.800 | 2.333,25 | 2.319,81 | 2.332,87 | 00:00:00 | | 2005-12-21 | 2.332,67 | 123.864.000 | 2.335,27 | 2.326,29 | 2.334,81 | 00:00:00 | | 2005-12-22 | 2.323,66 | 119.191.600 | 2.336,50 | 2.319,64 | 2.333,18 | 00:00:00 | | 2005-12-23 | 2.328,29 | 97.002.400 | 2.335,00 | 2.325,50 | 2.329,43 | 00:00:00 | | 2005-12-27 | 2.334,94 | 53.958.000 | 2.334,94 | 2.327,89 | 2.331,12 | 00:00:00 | | 2005-12-28 | 2.337,89 | 68.563.200 | 2.338,57 | 2.325,61 | 2.332,89 | 00:00:00 | | 2005-12-29 | 2.345,38 | 82.557.800 | 2.348,47 | 2.333,04 | 2.334,94 | 00:00:00 | | 2005-12-30 | 2.347,34 | 110.476.600 | 2.355,92 | 2.342,10 | 2.351,03 | 00:00:00 | | 2006-01-03 | 2.369,37 | 127.926.400 | 2.373,16 | 2.353,41 | 2.354,59 | 00:00:00 | | 2006-01-04 | 2.384,14 | 215.817.400 | 2.396,58 | 2.382,14 | 2.383,83 | 00:00:00 | | 2006-01-05 | 2.403,75 | 207.309.000 | 2.414,74 | 2.392,42 | 2.392,52 | 00:00:00 | | 2006-01-06 | 2.420,74 | 172.833.800 | 2.423,44 | 2.401,54 | 2.407,14 | 00:00:00 | | 2006-01-09 | 2.425,99 | 173.627.600 | 2.433,31 | 2.421,22 | 2.423,89 | 00:00:00 | | 2006-01-11 | 2.418,65 | 219.082.800 | 2.440,71 | 2.414,95 | 2.435,94 | 00:00:00 | | 2006-01-12 | 2.407,38 | 182.041.200 | 2.425,77 | 2.403,47 | 2.423,87 | 00:00:00 | | 2006-01-13 | 2.405,86 | 263.162.600 | 2.415,04 | 2.401,57 | 2.410,79 | 00:00:00 | | 2006-01-16 | 2.401,20 | 159.713.200 | 2.413,56 | 2.398,82 | 2.407,20 | 00:00:00 | | 2006-01-17 | 2.376,96 | 218.903.000 | 2.412,16 | 2.374,41 | 2.402,03 | 00:00:00 | | 2006-01-18 | 2.359,30 | 233.088.800 | 2.375,53 | 2.352,19 | 2.365,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
