|
 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 | | 2000-04-27 | 2.151,72 | 85.719.300 | 2.162,28 | 2.099,62 | 2.108,54 | 00:00:00 | | 2000-04-28 | 2.164,11 | 65.827.700 | 2.165,57 | 2.147,32 | 2.160,62 | 00:00:00 | | 2000-05-02 | 2.166,85 | 59.526.100 | 2.186,88 | 2.161,30 | 2.172,01 | 00:00:00 | | 2000-05-03 | 2.145,23 | 42.016.600 | 2.175,12 | 2.144,34 | 2.162,23 | 00:00:00 | | 2000-05-04 | 2.120,80 | 47.238.600 | 2.138,90 | 2.109,42 | 2.138,90 | 00:00:00 | | 2000-05-05 | 2.118,36 | 38.539.400 | 2.127,80 | 2.106,13 | 2.123,49 | 00:00:00 | | 2000-05-08 | 2.079,38 | 42.222.700 | 2.134,91 | 2.074,78 | 2.124,16 | 00:00:00 | | 2000-05-09 | 2.089,48 | 48.271.800 | 2.093,14 | 2.064,35 | 2.072,42 | 00:00:00 | | 2000-05-10 | 2.057,22 | 58.483.300 | 2.085,23 | 2.050,54 | 2.085,23 | 00:00:00 | | 2000-05-11 | 2.003,72 | 58.504.500 | 2.028,38 | 1.986,57 | 2.028,38 | 00:00:00 | | 2000-05-12 | 2.026,65 | 52.923.400 | 2.038,40 | 2.010,60 | 2.012,79 | 00:00:00 | | 2000-05-15 | 2.011,46 | 34.949.900 | 2.029,88 | 2.007,59 | 2.027,26 | 00:00:00 | | 2000-05-16 | 2.054,65 | 58.784.100 | 2.054,65 | 2.015,28 | 2.015,28 | 00:00:00 | | 2000-05-17 | 2.011,83 | 131.854.100 | 2.046,09 | 2.005,64 | 2.046,09 | 00:00:00 | | 2000-05-19 | 1.992,42 | 159.478.400 | 2.015,17 | 1.960,35 | 2.010,61 | 00:00:00 | | 2000-05-22 | 1.929,88 | 84.346.200 | 1.985,38 | 1.922,08 | 1.985,38 | 00:00:00 | | 2000-05-23 | 1.905,78 | 76.742.300 | 1.928,46 | 1.882,70 | 1.926,77 | 00:00:00 | | 2000-05-24 | 1.871,94 | 105.233.200 | 1.884,56 | 1.826,90 | 1.884,56 | 00:00:00 | | 2000-05-25 | 1.850,24 | 121.491.100 | 1.899,83 | 1.850,24 | 1.887,17 | 00:00:00 | | 2000-05-26 | 1.820,63 | 120.007.400 | 1.834,32 | 1.804,87 | 1.834,32 | 00:00:00 | | 2000-05-29 | 1.833,61 | 94.398.300 | 1.836,83 | 1.816,27 | 1.828,50 | 00:00:00 | | 2000-05-30 | 1.799,23 | 80.454.600 | 1.838,78 | 1.782,43 | 1.836,47 | 00:00:00 | | 2000-05-31 | 1.795,13 | 130.964.000 | 1.854,15 | 1.795,13 | 1.823,41 | 00:00:00 | | 2000-06-01 | 1.837,26 | 94.328.800 | 1.837,26 | 1.809,07 | 1.809,73 | 00:00:00 | | 2000-06-02 | 1.910,40 | 136.230.800 | 1.910,40 | 1.852,09 | 1.852,09 | 00:00:00 | | 2000-06-05 | 1.982,43 | 142.330.200 | 1.994,70 | 1.939,68 | 1.939,68 | 00:00:00 | | 2000-06-06 | 2.001,72 | 88.141.600 | 2.002,39 | 1.948,08 | 1.976,88 | 00:00:00 | | 2000-06-07 | 2.034,87 | 103.854.600 | 2.041,74 | 1.992,76 | 2.002,54 | 00:00:00 | | 2000-06-08 | 2.060,27 | 107.334.500 | 2.061,79 | 2.029,25 | 2.045,38 | 00:00:00 | | 2000-06-09 | 2.042,61 | 68.209.000 | 2.058,47 | 2.026,83 | 2.058,47 | 00:00:00 | | 2000-06-12 | 2.042,06 | 46.407.700 | 2.063,16 | 2.034,23 | 2.040,17 | 00:00:00 | | 2000-06-13 | 2.018,63 | 59.716.300 | 2.042,30 | 1.993,83 | 2.042,30 | 00:00:00 | | 2000-06-14 | 2.036,18 | 71.410.300 | 2.042,83 | 2.004,44 | 2.024,95 | 00:00:00 | | 2000-06-15 | 2.035,67 | 60.139.000 | 2.048,35 | 2.023,36 | 2.039,51 | 00:00:00 | | 2000-06-16 | 2.012,20 | 65.829.600 | 2.040,72 | 2.006,96 | 2.038,80 | 00:00:00 | | 2000-06-19 | 1.996,18 | 46.870.800 | 2.010,53 | 1.977,46 | 2.007,50 | 00:00:00 | | 2000-06-20 | 2.010,08 | 56.209.500 | 2.024,17 | 1.991,29 | 2.004,94 | 00:00:00 | | 2000-06-21 | 2.029,34 | 49.648.000 | 2.029,34 | 2.002,39 | 2.009,70 | 00:00:00 | | 2000-06-22 | 2.028,62 | 61.264.200 | 2.094,19 | 2.019,66 | 2.031,45 | 00:00:00 | | 2000-06-23 | 2.034,31 | 49.770.300 | 2.037,56 | 2.000,86 | 2.025,37 | 00:00:00 | | 2000-06-26 | 2.027,12 | 40.333.600 | 2.035,60 | 2.016,91 | 2.034,88 | 00:00:00 | | 2000-06-27 | 2.036,44 | 52.821.700 | 2.036,44 | 2.022,77 | 2.028,61 | 00:00:00 | | 2000-06-28 | 2.061,16 | 68.973.700 | 2.063,14 | 2.033,67 | 2.034,56 | 00:00:00 | | 2000-06-29 | 2.049,71 | 55.659.800 | 2.071,56 | 2.045,45 | 2.062,06 | 00:00:00 | | 2000-06-30 | 2.037,97 | 53.579.800 | 2.053,92 | 2.034,62 | 2.045,55 | 00:00:00 | | 2000-07-03 | 2.070,81 | 43.747.900 | 2.075,59 | 2.042,59 | 2.044,13 | 00:00:00 | | 2000-07-04 | 2.072,42 | 74.173.200 | 2.077,73 | 2.064,94 | 2.074,22 | 00:00:00 | | 2000-07-05 | 2.080,33 | 79.124.500 | 2.092,16 | 2.074,06 | 2.075,05 | 00:00:00 | | 2000-07-06 | 2.064,75 | 53.632.600 | 2.075,00 | 2.018,45 | 2.072,76 | 00:00:00 | | 2000-07-07 | 2.092,63 | 102.326.900 | 2.106,55 | 2.069,77 | 2.069,77 | 00:00:00 | | 2000-07-10 | 2.098,11 | 98.912.700 | 2.118,56 | 2.093,97 | 2.093,97 | 00:00:00 | | 2000-07-11 | 2.107,08 | 90.478.800 | 2.109,74 | 2.085,64 | 2.104,30 | 00:00:00 | | 2000-07-12 | 2.113,37 | 91.260.600 | 2.123,22 | 2.103,51 | 2.106,83 | 00:00:00 | | 2000-07-13 | 2.085,01 | 108.270.300 | 2.123,33 | 2.080,37 | 2.119,52 | 00:00:00 | | 2000-07-14 | 2.079,89 | 74.154.900 | 2.091,46 | 2.066,21 | 2.085,61 | 00:00:00 | | 2000-07-17 | 2.107,94 | 67.545.500 | 2.112,56 | 2.083,46 | 2.083,46 | 00:00:00 | | 2000-07-18 | 2.106,47 | 53.660.600 | 2.117,40 | 2.094,82 | 2.107,94 | 00:00:00 | | 2000-07-19 | 2.137,21 | 72.249.800 | 2.147,62 | 2.096,95 | 2.107,05 | 00:00:00 | | 2000-07-20 | 2.133,25 | 54.114.200 | 2.137,72 | 2.123,09 | 2.137,35 | 00:00:00 | | 2000-07-21 | 2.126,70 | 78.635.900 | 2.158,94 | 2.125,31 | 2.136,50 | 00:00:00 | | 2000-07-24 | 2.098,96 | 50.219.900 | 2.130,67 | 2.098,96 | 2.124,43 | 00:00:00 | | 2000-07-25 | 2.098,30 | 44.193.400 | 2.113,75 | 2.080,43 | 2.093,65 | 00:00:00 | | 2000-07-26 | 2.079,17 | 46.858.600 | 2.110,10 | 2.078,29 | 2.097,30 | 00:00:00 | | 2000-07-27 | 2.057,02 | 52.754.700 | 2.072,39 | 2.052,93 | 2.071,69 | 00:00:00 | | 2000-07-28 | 2.039,02 | 60.588.100 | 2.056,85 | 2.033,93 | 2.049,09 | 00:00:00 | | 2000-07-31 | 2.051,21 | 56.480.700 | 2.054,73 | 2.008,66 | 2.033,66 | 00:00:00 | | 2000-08-01 | 2.074,08 | 46.142.300 | 2.074,08 | 2.054,74 | 2.058,53 | 00:00:00 | | 2000-08-02 | 2.065,92 | 39.231.400 | 2.074,91 | 2.057,65 | 2.074,09 | 00:00:00 | | 2000-08-03 | 2.045,03 | 45.160.700 | 2.069,81 | 2.043,76 | 2.065,93 | 00:00:00 | | 2000-08-04 | 2.052,73 | 61.223.000 | 2.065,14 | 2.044,86 | 2.048,36 | 00:00:00 | | 2000-08-07 | 2.059,32 | 59.369.400 | 2.062,39 | 2.044,84 | 2.052,63 | 00:00:00 | | 2000-08-08 | 2.045,02 | 58.884.100 | 2.068,25 | 2.044,63 | 2.059,69 | 00:00:00 | | 2000-08-10 | 2.084,33 | 76.942.200 | 2.090,06 | 2.046,17 | 2.046,17 | 00:00:00 | | 2000-08-11 | 2.101,00 | 100.744.500 | 2.101,00 | 2.084,90 | 2.087,25 | 00:00:00 | | 2000-08-14 | 2.127,14 | 69.926.200 | 2.128,02 | 2.104,48 | 2.104,48 | 00:00:00 | | 2000-08-15 | 2.153,44 | 88.361.400 | 2.155,26 | 2.135,00 | 2.135,00 | 00:00:00 | | 2000-08-16 | 2.185,87 | 128.792.100 | 2.191,60 | 2.143,01 | 2.154,14 | 00:00:00 | | 2000-08-17 | 2.207,05 | 13.106.200 | 2.216,28 | 2.186,25 | 2.186,25 | 00:00:00 | | 2000-08-18 | 2.185,52 | 17.479.900 | 2.215,29 | 2.178,38 | 2.208,64 | 00:00:00 | | 2000-08-21 | 2.200,69 | 67.803.700 | 2.200,69 | 2.183,35 | 2.192,07 | 00:00:00 | | 2000-08-22 | 2.210,51 | 69.297.800 | 2.221,13 | 2.194,89 | 2.206,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
