|
 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 | | 2006-01-18 | 2.359,30 | 233.088.800 | 2.375,53 | 2.352,19 | 2.365,96 | 00:00:00 | | 2006-01-19 | 2.378,52 | 182.100.200 | 2.383,39 | 2.367,94 | 2.371,21 | 00:00:00 | | 2006-01-20 | 2.388,91 | 175.220.800 | 2.395,42 | 2.377,37 | 2.385,34 | 00:00:00 | | 2006-01-23 | 2.364,97 | 158.759.200 | 2.378,16 | 2.353,69 | 2.372,11 | 00:00:00 | | 2006-01-24 | 2.368,32 | 155.670.600 | 2.385,52 | 2.368,32 | 2.373,25 | 00:00:00 | | 2006-01-25 | 2.378,64 | 186.491.600 | 2.387,78 | 2.374,73 | 2.375,34 | 00:00:00 | | 2006-01-26 | 2.388,22 | 194.336.800 | 2.388,73 | 2.375,56 | 2.380,91 | 00:00:00 | | 2006-01-27 | 2.412,08 | 279.248.200 | 2.416,80 | 2.395,17 | 2.400,73 | 00:00:00 | | 2006-01-30 | 2.412,08 | 279.248.200 | 2.412,08 | 2.400,73 | 2.400,73 | 00:00:00 | | 2006-01-31 | 2.412,08 | 279.248.200 | 2.412,08 | 2.400,73 | 2.400,73 | 00:00:00 | | 2006-02-01 | 2.431,74 | 239.201.600 | 2.433,86 | 2.420,96 | 2.425,67 | 00:00:00 | | 2006-02-02 | 2.441,39 | 195.077.600 | 2.449,00 | 2.435,39 | 2.443,43 | 00:00:00 | | 2006-02-03 | 2.431,72 | 187.915.000 | 2.437,21 | 2.425,83 | 2.431,44 | 00:00:00 | | 2006-02-06 | 2.441,08 | 183.641.800 | 2.441,08 | 2.420,50 | 2.426,64 | 00:00:00 | | 2006-02-07 | 2.448,73 | 170.779.000 | 2.450,36 | 2.441,22 | 2.444,16 | 00:00:00 | | 2006-02-08 | 2.428,25 | 187.538.600 | 2.445,27 | 2.423,03 | 2.443,94 | 00:00:00 | | 2006-02-09 | 2.431,62 | 229.102.000 | 2.444,59 | 2.428,08 | 2.442,29 | 00:00:00 | | 2006-02-10 | 2.423,59 | 178.923.000 | 2.435,22 | 2.420,85 | 2.431,56 | 00:00:00 | | 2006-02-13 | 2.429,50 | 161.479.200 | 2.438,54 | 2.424,38 | 2.427,35 | 00:00:00 | | 2006-02-14 | 2.440,98 | 174.099.600 | 2.447,19 | 2.425,78 | 2.433,76 | 00:00:00 | | 2006-02-15 | 2.424,17 | 306.073.400 | 2.447,67 | 2.415,03 | 2.447,67 | 00:00:00 | | 2006-02-16 | 2.434,66 | 172.178.400 | 2.449,53 | 2.431,05 | 2.433,99 | 00:00:00 | | 2006-02-17 | 2.431,34 | 170.539.200 | 2.451,90 | 2.429,70 | 2.447,29 | 00:00:00 | | 2006-02-20 | 2.431,77 | 145.838.400 | 2.436,74 | 2.423,96 | 2.427,62 | 00:00:00 | | 2006-02-21 | 2.443,56 | 130.607.800 | 2.448,66 | 2.437,02 | 2.437,02 | 00:00:00 | | 2006-02-22 | 2.427,89 | 138.890.200 | 2.443,11 | 2.427,89 | 2.442,58 | 00:00:00 | | 2006-02-23 | 2.435,58 | 177.613.200 | 2.440,03 | 2.428,64 | 2.437,31 | 00:00:00 | | 2006-02-24 | 2.453,67 | 161.541.800 | 2.456,72 | 2.434,59 | 2.437,29 | 00:00:00 | | 2006-02-27 | 2.477,37 | 148.659.200 | 2.477,37 | 2.455,01 | 2.462,22 | 00:00:00 | | 2006-02-28 | 2.481,96 | 188.578.400 | 2.490,46 | 2.462,01 | 2.462,01 | 00:00:00 | | 2006-03-01 | 2.482,67 | 158.035.400 | 2.488,81 | 2.470,56 | 2.472,03 | 00:00:00 | | 2006-03-02 | 2.480,30 | 191.687.600 | 2.499,16 | 2.480,30 | 2.493,54 | 00:00:00 | | 2006-03-03 | 2.493,43 | 136.963.000 | 2.493,43 | 2.483,82 | 2.488,19 | 00:00:00 | | 2006-03-06 | 2.512,88 | 155.498.000 | 2.513,64 | 2.494,00 | 2.495,88 | 00:00:00 | | 2006-03-07 | 2.489,15 | 186.199.600 | 2.517,13 | 2.489,15 | 2.510,80 | 00:00:00 | | 2006-03-08 | 2.502,60 | 204.361.800 | 2.502,60 | 2.473,49 | 2.496,37 | 00:00:00 | | 2006-03-09 | 2.504,25 | 146.022.000 | 2.505,38 | 2.492,25 | 2.499,29 | 00:00:00 | | 2006-03-10 | 2.496,73 | 141.727.800 | 2.504,04 | 2.493,97 | 2.498,36 | 00:00:00 | | 2006-03-13 | 2.512,14 | 125.884.400 | 2.513,83 | 2.503,33 | 2.506,10 | 00:00:00 | | 2006-03-14 | 2.506,70 | 150.365.800 | 2.513,78 | 2.499,44 | 2.513,02 | 00:00:00 | | 2006-03-15 | 2.498,02 | 165.703.200 | 2.512,61 | 2.497,22 | 2.506,89 | 00:00:00 | | 2006-03-16 | 2.498,93 | 183.489.000 | 2.504,54 | 2.494,35 | 2.504,54 | 00:00:00 | | 2006-03-17 | 2.494,41 | 163.695.000 | 2.502,69 | 2.490,54 | 2.502,25 | 00:00:00 | | 2006-03-20 | 2.512,60 | 143.401.200 | 2.513,41 | 2.504,07 | 2.506,60 | 00:00:00 | | 2006-03-21 | 2.497,17 | 1.019.911.000 | 2.504,94 | 2.494,14 | 2.499,27 | 00:00:00 | | 2006-03-22 | 2.489,27 | 214.007.400 | 2.502,58 | 2.477,73 | 2.495,84 | 00:00:00 | | 2006-03-23 | 2.491,64 | 133.364.000 | 2.497,16 | 2.487,76 | 2.491,08 | 00:00:00 | | 2006-03-24 | 2.497,31 | 126.361.600 | 2.500,55 | 2.489,47 | 2.494,91 | 00:00:00 | | 2006-03-27 | 2.504,23 | 134.160.400 | 2.507,78 | 2.493,89 | 2.495,72 | 00:00:00 | | 2006-03-28 | 2.513,57 | 207.178.000 | 2.521,29 | 2.504,21 | 2.505,12 | 00:00:00 | | 2006-03-29 | 2.520,75 | 158.768.400 | 2.526,17 | 2.509,88 | 2.516,48 | 00:00:00 | | 2006-03-30 | 2.521,04 | 223.336.800 | 2.535,65 | 2.520,47 | 2.529,35 | 00:00:00 | | 2006-03-31 | 2.533,40 | 201.590.800 | 2.541,29 | 2.525,42 | 2.537,46 | 00:00:00 | | 2006-04-03 | 2.548,68 | 187.699.800 | 2.554,41 | 2.541,21 | 2.542,77 | 00:00:00 | | 2006-04-04 | 2.532,59 | 165.139.600 | 2.549,48 | 2.532,11 | 2.547,55 | 00:00:00 | | 2006-04-05 | 2.544,89 | 150.312.800 | 2.550,58 | 2.541,90 | 2.550,58 | 00:00:00 | | 2006-04-06 | 2.542,64 | 154.747.400 | 2.559,16 | 2.539,21 | 2.553,28 | 00:00:00 | | 2006-04-07 | 2.552,05 | 161.602.600 | 2.552,05 | 2.533,94 | 2.543,66 | 00:00:00 | | 2006-04-10 | 2.545,92 | 153.453.800 | 2.547,41 | 2.531,74 | 2.545,08 | 00:00:00 | | 2006-04-11 | 2.554,66 | 250.115.400 | 2.564,78 | 2.547,56 | 2.547,56 | 00:00:00 | | 2006-04-12 | 2.546,25 | 196.917.400 | 2.547,41 | 2.534,74 | 2.544,20 | 00:00:00 | | 2006-04-13 | 2.544,38 | 185.016.600 | 2.553,53 | 2.540,65 | 2.548,04 | 00:00:00 | | 2006-04-17 | 2.550,34 | 110.508.000 | 2.551,25 | 2.537,50 | 2.538,04 | 00:00:00 | | 2006-04-18 | 2.559,25 | 200.614.600 | 2.560,21 | 2.549,45 | 2.555,66 | 00:00:00 | | 2006-04-19 | 2.585,84 | 329.448.800 | 2.587,15 | 2.574,54 | 2.574,79 | 00:00:00 | | 2006-04-20 | 2.583,73 | 227.564.800 | 2.597,94 | 2.579,19 | 2.587,29 | 00:00:00 | | 2006-04-21 | 2.603,45 | 264.657.400 | 2.605,12 | 2.588,64 | 2.594,55 | 00:00:00 | | 2006-04-24 | 2.592,50 | 242.643.800 | 2.602,21 | 2.586,21 | 2.601,31 | 00:00:00 | | 2006-04-25 | 2.583,61 | 216.229.400 | 2.596,70 | 2.568,54 | 2.596,70 | 00:00:00 | | 2006-04-26 | 2.596,65 | 220.769.600 | 2.601,84 | 2.581,13 | 2.589,97 | 00:00:00 | | 2006-04-27 | 2.601,06 | 260.907.200 | 2.615,59 | 2.601,06 | 2.604,59 | 00:00:00 | | 2006-04-28 | 2.610,71 | 357.630.200 | 2.620,35 | 2.578,33 | 2.620,35 | 00:00:00 | | 2006-05-02 | 2.632,80 | 180.225.200 | 2.637,50 | 2.613,87 | 2.613,87 | 00:00:00 | | 2006-05-03 | 2.659,65 | 252.757.600 | 2.666,33 | 2.643,14 | 2.643,14 | 00:00:00 | | 2006-05-04 | 2.644,70 | 233.156.400 | 2.659,47 | 2.637,75 | 2.659,47 | 00:00:00 | | 2006-05-05 | 2.632,42 | 144.954.000 | 2.649,51 | 2.625,83 | 2.646,39 | 00:00:00 | | 2006-05-08 | 2.657,78 | 202.793.000 | 2.665,99 | 2.650,98 | 2.653,86 | 00:00:00 | | 2006-05-09 | 2.629,68 | 218.517.800 | 2.658,03 | 2.623,74 | 2.656,02 | 00:00:00 | | 2006-05-10 | 2.642,89 | 210.772.000 | 2.642,89 | 2.621,19 | 2.630,60 | 00:00:00 | | 2006-05-11 | 2.620,58 | 194.031.000 | 2.635,84 | 2.618,77 | 2.633,36 | 00:00:00 | | 2006-05-15 | 2.534,83 | 358.487.400 | 2.581,73 | 2.528,74 | 2.581,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
