|
 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 | | 2000-08-22 | 2.210,51 | 69.297.800 | 2.221,13 | 2.194,89 | 2.206,82 | 00:00:00 | | 2000-08-23 | 2.190,45 | 68.911.400 | 2.216,00 | 2.184,48 | 2.213,49 | 00:00:00 | | 2000-08-24 | 2.173,96 | 74.127.700 | 2.194,50 | 2.165,81 | 2.191,41 | 00:00:00 | | 2000-08-25 | 2.166,29 | 74.703.000 | 2.174,92 | 2.153,64 | 2.171,44 | 00:00:00 | | 2000-08-28 | 2.176,11 | 53.220.900 | 2.177,14 | 2.160,89 | 2.165,67 | 00:00:00 | | 2000-08-29 | 2.166,68 | 50.737.500 | 2.179,26 | 2.162,26 | 2.177,54 | 00:00:00 | | 2000-08-30 | 2.165,34 | 63.151.800 | 2.165,34 | 2.148,83 | 2.163,50 | 00:00:00 | | 2000-08-31 | 2.147,77 | 60.619.600 | 2.166,11 | 2.135,93 | 2.160,25 | 00:00:00 | | 2000-09-01 | 2.160,70 | 60.484.200 | 2.171,47 | 2.154,18 | 2.158,77 | 00:00:00 | | 2000-09-04 | 2.190,06 | 57.844.500 | 2.192,94 | 2.164,48 | 2.164,48 | 00:00:00 | | 2000-09-05 | 2.177,90 | 51.767.800 | 2.195,51 | 2.176,00 | 2.193,45 | 00:00:00 | | 2000-09-06 | 2.163,39 | 73.760.000 | 2.176,68 | 2.155,72 | 2.176,68 | 00:00:00 | | 2000-09-07 | 2.141,49 | 58.816.900 | 2.159,95 | 2.141,49 | 2.154,89 | 00:00:00 | | 2000-09-08 | 2.135,05 | 39.701.100 | 2.150,91 | 2.126,31 | 2.146,26 | 00:00:00 | | 2000-09-11 | 2.119,61 | 48.956.400 | 2.133,03 | 2.107,90 | 2.133,03 | 00:00:00 | | 2000-09-12 | 2.086,06 | 65.740.400 | 2.122,14 | 2.081,12 | 2.122,14 | 00:00:00 | | 2000-09-13 | 2.082,09 | 57.675.800 | 2.099,03 | 2.069,76 | 2.081,77 | 00:00:00 | | 2000-09-14 | 2.077,02 | 52.509.300 | 2.096,55 | 2.075,54 | 2.081,95 | 00:00:00 | | 2000-09-15 | 2.053,69 | 70.943.500 | 2.087,54 | 2.053,69 | 2.071,93 | 00:00:00 | | 2000-09-18 | 2.016,26 | 57.733.900 | 2.043,90 | 2.016,21 | 2.040,49 | 00:00:00 | | 2000-09-19 | 2.014,42 | 78.129.800 | 2.014,73 | 1.975,52 | 2.003,17 | 00:00:00 | | 2000-09-20 | 2.006,59 | 59.634.300 | 2.030,32 | 1.995,06 | 2.025,34 | 00:00:00 | | 2000-09-21 | 1.988,81 | 48.915.100 | 2.003,77 | 1.972,27 | 2.003,77 | 00:00:00 | | 2000-09-22 | 1.932,99 | 85.310.400 | 1.965,94 | 1.915,26 | 1.965,94 | 00:00:00 | | 2000-09-25 | 1.977,60 | 60.333.700 | 1.984,29 | 1.951,91 | 1.951,91 | 00:00:00 | | 2000-09-26 | 1.989,48 | 65.038.100 | 2.000,05 | 1.960,97 | 1.974,17 | 00:00:00 | | 2000-09-27 | 1.970,29 | 47.188.000 | 1.980,93 | 1.963,94 | 1.971,56 | 00:00:00 | | 2000-09-28 | 1.964,94 | 60.743.700 | 1.978,41 | 1.955,67 | 1.959,16 | 00:00:00 | | 2000-09-29 | 1.997,03 | 98.531.000 | 1.997,03 | 1.968,09 | 1.983,53 | 00:00:00 | | 2000-10-02 | 1.972,95 | 58.220.200 | 1.979,75 | 1.956,64 | 1.970,93 | 00:00:00 | | 2000-10-03 | 1.978,14 | 78.250.700 | 1.981,83 | 1.953,31 | 1.956,15 | 00:00:00 | | 2000-10-04 | 1.976,69 | 69.283.200 | 1.994,32 | 1.962,15 | 1.962,51 | 00:00:00 | | 2000-10-05 | 1.995,01 | 72.525.900 | 2.003,59 | 1.979,82 | 1.979,82 | 00:00:00 | | 2000-10-06 | 1.962,97 | 65.654.700 | 1.990,01 | 1.955,39 | 1.990,01 | 00:00:00 | | 2000-10-09 | 1.887,18 | 60.077.500 | 1.946,77 | 1.886,94 | 1.946,77 | 00:00:00 | | 2000-10-10 | 1.913,81 | 80.752.800 | 1.913,81 | 1.872,90 | 1.892,62 | 00:00:00 | | 2000-10-11 | 1.846,56 | 91.789.700 | 1.882,51 | 1.846,56 | 1.882,51 | 00:00:00 | | 2000-10-12 | 1.865,85 | 89.160.600 | 1.865,85 | 1.823,35 | 1.834,13 | 00:00:00 | | 2000-10-13 | 1.860,40 | 97.326.300 | 1.860,40 | 1.796,66 | 1.806,79 | 00:00:00 | | 2000-10-16 | 1.883,37 | 88.344.000 | 1.883,37 | 1.860,91 | 1.862,53 | 00:00:00 | | 2000-10-17 | 1.818,45 | 112.201.000 | 1.876,58 | 1.818,45 | 1.875,42 | 00:00:00 | | 2000-10-18 | 1.828,56 | 98.643.400 | 1.838,05 | 1.797,33 | 1.800,57 | 00:00:00 | | 2000-10-19 | 1.884,05 | 12.963.500 | 1.884,05 | 1.818,24 | 1.819,16 | 00:00:00 | | 2000-10-20 | 1.923,67 | 17.911.900 | 1.943,76 | 1.914,32 | 1.915,51 | 00:00:00 | | 2000-10-23 | 1.914,49 | 11.237.600 | 1.932,95 | 1.904,89 | 1.930,09 | 00:00:00 | | 2000-10-24 | 1.915,69 | 9.282.100 | 1.920,17 | 1.904,30 | 1.908,88 | 00:00:00 | | 2000-10-25 | 1.922,28 | 8.441.500 | 1.925,70 | 1.904,40 | 1.914,60 | 00:00:00 | | 2000-10-27 | 1.961,04 | 13.333.200 | 1.963,05 | 1.918,72 | 1.920,86 | 00:00:00 | | 2000-10-30 | 1.957,75 | 11.303.300 | 1.980,92 | 1.955,53 | 1.976,89 | 00:00:00 | | 2000-10-31 | 1.976,54 | 9.489.300 | 1.976,54 | 1.944,30 | 1.962,06 | 00:00:00 | | 2000-11-01 | 2.040,01 | 26.435.600 | 2.052,56 | 2.018,43 | 2.018,43 | 00:00:00 | | 2000-11-02 | 2.040,43 | 131.711.300 | 2.056,48 | 2.028,96 | 2.035,93 | 00:00:00 | | 2000-11-03 | 2.061,50 | 147.314.200 | 2.064,67 | 2.024,01 | 2.059,37 | 00:00:00 | | 2000-11-06 | 2.006,84 | 100.580.200 | 2.069,47 | 2.002,03 | 2.064,73 | 00:00:00 | | 2000-11-07 | 2.021,30 | 130.926.500 | 2.028,16 | 2.011,43 | 2.013,31 | 00:00:00 | | 2000-11-08 | 2.016,52 | 132.225.700 | 2.022,22 | 1.995,86 | 2.017,59 | 00:00:00 | | 2000-11-09 | 2.003,79 | 141.980.800 | 2.012,79 | 1.988,38 | 1.994,46 | 00:00:00 | | 2000-11-10 | 1.986,20 | 92.500.500 | 2.000,30 | 1.969,05 | 1.990,28 | 00:00:00 | | 2000-11-13 | 1.937,97 | 80.559.400 | 1.953,98 | 1.931,17 | 1.953,98 | 00:00:00 | | 2000-11-14 | 1.980,55 | 137.016.000 | 1.980,55 | 1.929,60 | 1.930,24 | 00:00:00 | | 2000-11-15 | 1.957,68 | 108.578.400 | 2.006,08 | 1.956,86 | 2.003,84 | 00:00:00 | | 2000-11-16 | 1.982,34 | 99.646.400 | 1.991,81 | 1.963,18 | 1.964,38 | 00:00:00 | | 2000-11-17 | 1.953,54 | 133.659.800 | 1.974,83 | 1.948,45 | 1.974,83 | 00:00:00 | | 2000-11-20 | 1.934,19 | 87.898.500 | 1.953,16 | 1.934,19 | 1.952,75 | 00:00:00 | | 2000-11-21 | 1.924,38 | 105.935.000 | 1.930,48 | 1.901,73 | 1.922,34 | 00:00:00 | | 2000-11-22 | 1.911,07 | 132.601.400 | 1.941,60 | 1.911,07 | 1.918,98 | 00:00:00 | | 2000-11-23 | 1.940,27 | 83.555.800 | 1.943,23 | 1.903,97 | 1.909,73 | 00:00:00 | | 2000-11-24 | 1.984,36 | 82.110.100 | 1.986,70 | 1.945,77 | 1.945,77 | 00:00:00 | | 2000-11-27 | 1.979,52 | 74.868.400 | 1.994,92 | 1.971,69 | 1.993,25 | 00:00:00 | | 2000-11-28 | 1.966,26 | 66.494.600 | 1.982,92 | 1.961,75 | 1.977,27 | 00:00:00 | | 2000-11-29 | 1.960,71 | 68.471.200 | 1.963,36 | 1.950,47 | 1.954,23 | 00:00:00 | | 2000-11-30 | 1.952,23 | 91.056.800 | 1.962,46 | 1.938,96 | 1.952,28 | 00:00:00 | | 2000-12-01 | 1.955,00 | 127.845.500 | 1.955,00 | 1.918,68 | 1.923,01 | 00:00:00 | | 2000-12-04 | 1.930,97 | 73.488.600 | 1.952,50 | 1.929,20 | 1.952,50 | 00:00:00 | | 2000-12-05 | 1.953,61 | 64.528.300 | 1.953,61 | 1.933,93 | 1.938,37 | 00:00:00 | | 2000-12-06 | 1.974,83 | 132.826.100 | 1.989,05 | 1.966,97 | 1.988,18 | 00:00:00 | | 2000-12-07 | 1.958,73 | 84.941.700 | 1.961,93 | 1.944,35 | 1.960,39 | 00:00:00 | | 2000-12-08 | 1.960,16 | 74.875.000 | 1.965,16 | 1.944,95 | 1.946,80 | 00:00:00 | | 2000-12-11 | 2.004,29 | 127.869.400 | 2.004,41 | 1.971,81 | 1.973,33 | 00:00:00 | | 2000-12-12 | 1.983,71 | 90.341.400 | 2.007,41 | 1.978,68 | 2.004,49 | 00:00:00 | | 2000-12-13 | 2.013,66 | 118.824.900 | 2.021,64 | 1.972,64 | 1.973,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
