|
 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 | | 2001-04-12 | 1.592,58 | 115.564.100 | 1.613,74 | 1.591,18 | 1.603,60 | 00:00:00 | | 2001-04-16 | 1.593,87 | 39.281.400 | 1.602,95 | 1.591,08 | 1.595,62 | 00:00:00 | | 2001-04-17 | 1.566,73 | 66.263.300 | 1.585,33 | 1.558,04 | 1.583,91 | 00:00:00 | | 2001-04-18 | 1.605,98 | 107.854.700 | 1.605,98 | 1.570,78 | 1.579,48 | 00:00:00 | | 2001-04-19 | 1.645,94 | 21.817.700 | 1.673,54 | 1.634,78 | 1.669,93 | 00:00:00 | | 2001-04-20 | 1.656,19 | 116.265.800 | 1.656,19 | 1.632,50 | 1.651,03 | 00:00:00 | | 2001-04-23 | 1.684,90 | 93.829.300 | 1.684,90 | 1.649,27 | 1.653,39 | 00:00:00 | | 2001-04-24 | 1.686,14 | 103.397.300 | 1.686,14 | 1.654,90 | 1.666,83 | 00:00:00 | | 2001-04-25 | 1.670,83 | 96.297.400 | 1.686,60 | 1.669,90 | 1.673,77 | 00:00:00 | | 2001-04-26 | 1.670,07 | 113.194.500 | 1.688,89 | 1.668,70 | 1.682,82 | 00:00:00 | | 2001-04-27 | 1.686,45 | 79.284.600 | 1.698,90 | 1.671,67 | 1.672,83 | 00:00:00 | | 2001-04-30 | 1.722,72 | 124.790.300 | 1.722,72 | 1.693,20 | 1.693,42 | 00:00:00 | | 2001-05-02 | 1.737,66 | 174.621.100 | 1.753,47 | 1.735,75 | 1.735,75 | 00:00:00 | | 2001-05-03 | 1.734,23 | 128.713.100 | 1.754,35 | 1.729,71 | 1.747,53 | 00:00:00 | | 2001-05-04 | 1.714,84 | 115.016.200 | 1.723,57 | 1.711,07 | 1.722,35 | 00:00:00 | | 2001-05-08 | 1.701,98 | 100.637.200 | 1.716,18 | 1.692,40 | 1.714,77 | 00:00:00 | | 2001-05-09 | 1.682,34 | 103.718.800 | 1.702,99 | 1.682,34 | 1.698,91 | 00:00:00 | | 2001-05-10 | 1.688,90 | 102.290.200 | 1.703,85 | 1.679,84 | 1.681,19 | 00:00:00 | | 2001-05-11 | 1.703,35 | 100.404.600 | 1.703,35 | 1.683,50 | 1.691,65 | 00:00:00 | | 2001-05-14 | 1.680,07 | 72.406.400 | 1.697,20 | 1.677,20 | 1.697,20 | 00:00:00 | | 2001-05-15 | 1.690,63 | 71.750.000 | 1.690,63 | 1.673,25 | 1.675,70 | 00:00:00 | | 2001-05-16 | 1.656,73 | 70.977.800 | 1.684,96 | 1.653,86 | 1.683,97 | 00:00:00 | | 2001-05-17 | 1.681,97 | 99.366.000 | 1.692,09 | 1.679,15 | 1.679,15 | 00:00:00 | | 2001-05-18 | 1.662,64 | 86.354.600 | 1.683,41 | 1.661,26 | 1.683,08 | 00:00:00 | | 2001-05-21 | 1.666,69 | 75.893.000 | 1.668,42 | 1.654,05 | 1.665,50 | 00:00:00 | | 2001-05-22 | 1.682,30 | 154.979.800 | 1.688,22 | 1.665,54 | 1.666,69 | 00:00:00 | | 2001-05-23 | 1.686,96 | 140.404.800 | 1.697,37 | 1.682,28 | 1.682,59 | 00:00:00 | | 2001-05-24 | 1.692,38 | 84.699.400 | 1.693,17 | 1.672,58 | 1.675,03 | 00:00:00 | | 2001-05-25 | 1.687,75 | 106.749.200 | 1.695,19 | 1.683,80 | 1.694,33 | 00:00:00 | | 2001-05-28 | 1.676,55 | 70.174.200 | 1.682,77 | 1.672,95 | 1.682,65 | 00:00:00 | | 2001-05-29 | 1.682,25 | 75.955.200 | 1.684,19 | 1.673,31 | 1.674,61 | 00:00:00 | | 2001-05-30 | 1.662,74 | 80.635.400 | 1.677,07 | 1.659,80 | 1.677,07 | 00:00:00 | | 2001-05-31 | 1.657,05 | 110.221.000 | 1.660,83 | 1.637,10 | 1.648,33 | 00:00:00 | | 2001-06-01 | 1.649,78 | 85.884.800 | 1.663,53 | 1.645,47 | 1.663,48 | 00:00:00 | | 2001-06-04 | 1.666,12 | 86.249.000 | 1.684,38 | 1.654,27 | 1.654,27 | 00:00:00 | | 2001-06-05 | 1.674,62 | 99.794.600 | 1.684,93 | 1.672,23 | 1.673,75 | 00:00:00 | | 2001-06-06 | 1.679,13 | 10.777.900 | 1.699,90 | 1.679,13 | 1.685,30 | 00:00:00 | | 2001-06-07 | 1.683,77 | 83.835.800 | 1.693,33 | 1.677,99 | 1.678,84 | 00:00:00 | | 2001-06-08 | 1.707,46 | 115.060.000 | 1.711,22 | 1.693,69 | 1.693,69 | 00:00:00 | | 2001-06-11 | 1.685,98 | 57.717.600 | 1.696,68 | 1.679,19 | 1.693,09 | 00:00:00 | | 2001-06-12 | 1.678,38 | 67.840.600 | 1.685,22 | 1.669,47 | 1.669,57 | 00:00:00 | | 2001-06-13 | 1.696,00 | 141.643.200 | 1.697,02 | 1.684,48 | 1.692,30 | 00:00:00 | | 2001-06-14 | 1.689,50 | 129.315.400 | 1.708,73 | 1.687,02 | 1.698,35 | 00:00:00 | | 2001-06-15 | 1.706,10 | 164.458.600 | 1.706,10 | 1.676,09 | 1.680,59 | 00:00:00 | | 2001-06-18 | 1.713,72 | 94.708.400 | 1.713,72 | 1.698,11 | 1.703,14 | 00:00:00 | | 2001-06-19 | 1.701,61 | 84.483.400 | 1.706,63 | 1.691,42 | 1.704,09 | 00:00:00 | | 2001-06-20 | 1.684,80 | 93.517.000 | 1.699,41 | 1.683,10 | 1.699,41 | 00:00:00 | | 2001-06-21 | 1.685,93 | 125.739.000 | 1.697,71 | 1.677,36 | 1.688,07 | 00:00:00 | | 2001-06-22 | 1.716,88 | 126.230.000 | 1.716,88 | 1.692,78 | 1.693,69 | 00:00:00 | | 2001-06-25 | 1.707,57 | 195.119.600 | 1.719,09 | 1.689,91 | 1.700,84 | 00:00:00 | | 2001-06-26 | 1.710,07 | 121.480.600 | 1.716,91 | 1.706,06 | 1.709,43 | 00:00:00 | | 2001-06-27 | 1.703,38 | 116.102.800 | 1.710,37 | 1.699,11 | 1.704,47 | 00:00:00 | | 2001-06-28 | 1.707,64 | 113.716.800 | 1.717,44 | 1.702,07 | 1.707,61 | 00:00:00 | | 2001-06-29 | 1.726,50 | 132.184.200 | 1.726,50 | 1.711,67 | 1.713,27 | 00:00:00 | | 2001-07-02 | 1.706,62 | 94.238.400 | 1.728,11 | 1.702,65 | 1.728,06 | 00:00:00 | | 2001-07-03 | 1.703,27 | 63.326.400 | 1.712,62 | 1.703,27 | 1.707,81 | 00:00:00 | | 2001-07-04 | 1.693,71 | 72.468.200 | 1.699,55 | 1.682,11 | 1.698,67 | 00:00:00 | | 2001-07-05 | 1.688,02 | 67.957.600 | 1.696,66 | 1.685,39 | 1.696,66 | 00:00:00 | | 2001-07-06 | 1.660,76 | 63.497.200 | 1.682,41 | 1.660,76 | 1.682,05 | 00:00:00 | | 2001-07-09 | 1.654,58 | 70.537.400 | 1.658,38 | 1.631,26 | 1.647,62 | 00:00:00 | | 2001-07-10 | 1.680,34 | 67.908.600 | 1.682,94 | 1.651,88 | 1.651,88 | 00:00:00 | | 2001-07-11 | 1.661,39 | 69.082.400 | 1.668,12 | 1.656,26 | 1.668,12 | 00:00:00 | | 2001-07-12 | 1.672,81 | 79.284.200 | 1.672,81 | 1.662,78 | 1.665,72 | 00:00:00 | | 2001-07-13 | 1.656,94 | 73.497.000 | 1.680,43 | 1.653,15 | 1.679,48 | 00:00:00 | | 2001-07-16 | 1.660,56 | 53.176.000 | 1.660,56 | 1.648,06 | 1.659,20 | 00:00:00 | | 2001-07-17 | 1.638,78 | 55.453.400 | 1.656,19 | 1.638,55 | 1.654,10 | 00:00:00 | | 2001-07-18 | 1.627,82 | 65.475.200 | 1.646,45 | 1.625,83 | 1.640,14 | 00:00:00 | | 2001-07-19 | 1.626,84 | 61.317.000 | 1.632,34 | 1.622,61 | 1.627,64 | 00:00:00 | | 2001-07-20 | 1.638,08 | 59.647.800 | 1.641,31 | 1.625,78 | 1.626,67 | 00:00:00 | | 2001-07-23 | 1.627,39 | 39.703.000 | 1.638,41 | 1.622,86 | 1.633,31 | 00:00:00 | | 2001-07-24 | 1.630,85 | 66.576.400 | 1.632,00 | 1.618,55 | 1.619,38 | 00:00:00 | | 2001-07-25 | 1.632,51 | 52.156.000 | 1.632,51 | 1.622,76 | 1.624,32 | 00:00:00 | | 2001-07-26 | 1.639,36 | 63.631.800 | 1.639,99 | 1.632,58 | 1.636,35 | 00:00:00 | | 2001-07-27 | 1.640,40 | 49.310.800 | 1.643,56 | 1.634,53 | 1.641,93 | 00:00:00 | | 2001-07-30 | 1.657,56 | 48.042.000 | 1.657,96 | 1.639,44 | 1.641,61 | 00:00:00 | | 2001-07-31 | 1.666,03 | 74.587.800 | 1.666,27 | 1.646,83 | 1.653,73 | 00:00:00 | | 2001-08-01 | 1.684,83 | 109.805.200 | 1.684,83 | 1.668,51 | 1.669,08 | 00:00:00 | | 2001-08-02 | 1.670,08 | 131.797.400 | 1.682,66 | 1.667,16 | 1.680,85 | 00:00:00 | | 2001-08-03 | 1.649,36 | 84.946.200 | 1.670,78 | 1.649,36 | 1.670,78 | 00:00:00 | | 2001-08-06 | 1.658,21 | 66.013.200 | 1.664,33 | 1.647,87 | 1.649,77 | 00:00:00 | | 2001-08-07 | 1.657,11 | 54.809.600 | 1.657,50 | 1.648,15 | 1.657,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
